Yellow Cake plc (0LZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 24 |
| Apr 18, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 17, 2024 | 6.82 | 7.24 | 6.82 | 7.24 | 7.24 | 24 |
| Apr 16, 2024 | 7.46 | 7.46 | 7.14 | 7.14 | 7.14 | 4,200 |
| Apr 15, 2024 | 8.00 | 8.00 | 7.52 | 7.52 | 7.52 | 1,551 |
| Apr 12, 2024 | 7.44 | 7.94 | 7.44 | 7.94 | 7.94 | 700 |
| Apr 11, 2024 | 7.34 | 7.56 | 7.14 | 7.56 | 7.56 | 819 |
| Apr 10, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 500 |
| Apr 09, 2024 | 7.20 | 7.52 | 7.20 | 7.38 | 7.38 | 126 |
| Apr 08, 2024 | 7.56 | 7.56 | 7.14 | 7.28 | 7.28 | 350 |
| Apr 05, 2024 | 7.10 | 7.60 | 7.08 | 7.60 | 7.60 | 3,531 |
| Apr 04, 2024 | 7.50 | 7.52 | 7.40 | 7.46 | 7.46 | 8,610 |
| Apr 03, 2024 | 7.08 | 7.58 | 7.08 | 7.58 | 7.58 | 5,800 |
| Apr 02, 2024 | 7.20 | 7.60 | 7.20 | 7.60 | 7.60 | 6,861 |
| Mar 28, 2024 | 6.75 | 7.30 | 6.75 | 7.30 | 7.30 | 100 |
| Mar 27, 2024 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - |
| Mar 26, 2024 | 7.10 | 7.25 | 7.10 | 7.10 | 7.10 | 1,429 |
| Mar 25, 2024 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 1,325 |
| Mar 22, 2024 | 7.00 | 7.30 | 6.70 | 7.05 | 7.05 | 2,311 |
| Mar 21, 2024 | 6.70 | 7.30 | 6.70 | 7.25 | 7.25 | 2,259 |
| Mar 20, 2024 | 6.85 | 7.20 | 6.85 | 7.00 | 7.00 | 7,000 |
| Mar 19, 2024 | 6.90 | 7.20 | 6.90 | 7.10 | 7.10 | 600 |
| Mar 18, 2024 | 6.65 | 7.25 | 6.65 | 7.25 | 7.25 | 4,705 |
| Mar 15, 2024 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | 1,150 |
| Mar 14, 2024 | 6.90 | 6.90 | 6.65 | 6.85 | 6.85 | 9,318 |
| Mar 13, 2024 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | 2,370 |
| Mar 12, 2024 | 6.95 | 7.35 | 6.95 | 7.35 | 7.35 | 6,209 |
| Mar 11, 2024 | 7.55 | 7.55 | 7.00 | 7.00 | 7.00 | 4,500 |
| Mar 08, 2024 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | 2,002 |
| Mar 07, 2024 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | - |
| Mar 06, 2024 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 2,840 |
| Mar 05, 2024 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | 650 |
| Mar 04, 2024 | 7.20 | 7.55 | 7.20 | 7.35 | 7.35 | 3,850 |
| Mar 01, 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - |
| Feb 29, 2024 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 4,700 |
| Feb 28, 2024 | 7.40 | 7.45 | 7.10 | 7.45 | 7.45 | 3,520 |
| Feb 27, 2024 | 7.40 | 7.45 | 7.00 | 7.45 | 7.45 | 475 |
| Feb 26, 2024 | 7.55 | 7.55 | 7.00 | 7.25 | 7.25 | 2,654 |
| Feb 23, 2024 | 7.50 | 7.60 | 7.30 | 7.60 | 7.60 | 5,820 |
| Feb 22, 2024 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 1,401 |
| Feb 21, 2024 | 7.70 | 7.75 | 7.50 | 7.75 | 7.75 | 366 |
| Feb 20, 2024 | 8.30 | 8.30 | 7.70 | 7.90 | 7.90 | 1,500 |
| Feb 19, 2024 | 8.30 | 8.30 | 7.90 | 8.20 | 8.20 | 4,160 |
| Feb 16, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Feb 15, 2024 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | 7,489 |
| Feb 14, 2024 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 50 |
| Feb 13, 2024 | 8.25 | 8.30 | 8.00 | 8.05 | 8.05 | 580 |
| Feb 12, 2024 | 8.25 | 8.30 | 7.80 | 8.30 | 8.30 | 7,020 |
| Feb 09, 2024 | 7.80 | 8.20 | 7.75 | 8.05 | 8.05 | 1,672 |
| Feb 08, 2024 | 8.60 | 8.60 | 7.60 | 8.25 | 8.25 | 2,268 |
| Feb 07, 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 565 |
| Feb 06, 2024 | 8.45 | 8.70 | 8.40 | 8.70 | 8.70 | 2,883 |
| Feb 05, 2024 | 8.35 | 8.65 | 8.35 | 8.60 | 8.60 | 485 |
| Feb 02, 2024 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 2,460 |
| Feb 01, 2024 | 8.10 | 8.60 | 8.10 | 8.60 | 8.60 | 903 |
| Jan 31, 2024 | 8.00 | 8.45 | 8.00 | 8.45 | 8.45 | 221 |
| Jan 30, 2024 | 7.70 | 8.45 | 7.70 | 8.45 | 8.45 | 5,710 |
| Jan 29, 2024 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | 5,240 |
| Jan 26, 2024 | 8.30 | 8.35 | 7.80 | 8.35 | 8.35 | 5,820 |
| Jan 25, 2024 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 560 |
| Jan 24, 2024 | 8.30 | 8.65 | 8.25 | 8.50 | 8.50 | 2,192 |
| Jan 23, 2024 | 8.20 | 8.50 | 8.20 | 8.30 | 8.30 | 905 |
| Jan 22, 2024 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 2,586 |
| Jan 19, 2024 | 8.40 | 8.50 | 8.35 | 8.35 | 8.35 | 4,000 |
| Jan 18, 2024 | 8.30 | 8.65 | 8.10 | 8.60 | 8.60 | 6,425 |
| Jan 17, 2024 | 8.60 | 8.65 | 8.40 | 8.45 | 8.45 | 2,900 |
| Jan 16, 2024 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 8,470 |
| Jan 15, 2024 | 8.25 | 8.60 | 8.20 | 8.60 | 8.60 | 27,743 |
| Jan 12, 2024 | 7.80 | 8.30 | 7.80 | 8.15 | 8.15 | 5,061 |
| Jan 11, 2024 | 7.70 | 7.85 | 7.70 | 7.75 | 7.75 | 3,344 |
| Jan 10, 2024 | 7.35 | 7.90 | 7.35 | 7.90 | 7.90 | 5,094 |
| Jan 09, 2024 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 1,530 |
| Jan 08, 2024 | 7.10 | 7.40 | 7.10 | 7.10 | 7.10 | 325 |
| Jan 05, 2024 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 1,000 |
| Jan 04, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,009 |
| Jan 03, 2024 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 200 |
| Jan 02, 2024 | 7.20 | 7.45 | 7.20 | 7.40 | 7.40 | 5,065 |
| Dec 29, 2023 | 7.15 | 7.25 | 7.05 | 7.05 | 7.05 | 6,999 |
| Dec 28, 2023 | 7.05 | 7.30 | 7.05 | 7.15 | 7.15 | 1,025 |
| Dec 27, 2023 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | 1,779 |
| Dec 22, 2023 | 6.90 | 7.20 | 6.90 | 7.05 | 7.05 | 5,200 |
| Dec 21, 2023 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 1,437 |
| Dec 20, 2023 | 7.05 | 7.15 | 6.65 | 7.00 | 7.00 | 6,505 |
| Dec 19, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 250 |
| Dec 18, 2023 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | 5,670 |
| Dec 15, 2023 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | - |
| Dec 14, 2023 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | 3,255 |
| Dec 13, 2023 | 6.95 | 7.15 | 6.90 | 7.00 | 7.00 | 2,050 |
| Dec 12, 2023 | 6.80 | 7.15 | 6.80 | 6.85 | 6.85 | 355 |
| Dec 11, 2023 | 6.60 | 7.00 | 6.60 | 6.95 | 6.95 | 3,759 |
| Dec 08, 2023 | 6.50 | 7.05 | 6.50 | 7.05 | 7.05 | 143 |
| Dec 07, 2023 | 6.65 | 6.80 | 6.55 | 6.55 | 6.55 | 2,680 |
| Dec 06, 2023 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | - |
| Dec 05, 2023 | 6.55 | 6.95 | 6.55 | 6.90 | 6.90 | 4,350 |
| Dec 04, 2023 | 6.85 | 7.20 | 6.85 | 6.95 | 6.95 | 7,250 |
| Dec 01, 2023 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 3,837 |
| Nov 30, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Nov 29, 2023 | 6.50 | 6.75 | 6.50 | 6.55 | 6.55 | 2,822 |
| Nov 28, 2023 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 150 |
| Nov 27, 2023 | 6.55 | 6.70 | 6.50 | 6.50 | 6.50 | 3,060 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.