VR Bank Kitzingen eG Euro Control nachhaltig (0P00000HY8.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | - | - | - | - | - | - |
| Jun 26, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| Jun 25, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Jun 24, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Jun 21, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Jun 20, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| Jun 19, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Jun 18, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| Jun 17, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Jun 14, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| Jun 13, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| Jun 12, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| Jun 11, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Jun 10, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Jun 07, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Jun 06, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| Jun 05, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Jun 04, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Jun 03, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| May 31, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| May 28, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| May 27, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| May 24, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| May 23, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| May 22, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| May 21, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| May 16, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| May 15, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| May 14, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| May 13, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| May 10, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| May 07, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| May 06, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| May 03, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| May 02, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Apr 30, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Apr 29, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| Apr 26, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| Apr 25, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| Apr 24, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| Apr 23, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| Apr 22, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| Apr 19, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| Apr 18, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| Apr 17, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| Apr 16, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Apr 15, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| Apr 12, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| Apr 11, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| Apr 10, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Apr 09, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Apr 08, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| Apr 05, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Apr 04, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| Apr 03, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| Apr 02, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Mar 28, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Mar 27, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| Mar 26, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| Mar 25, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Mar 22, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| Mar 21, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Mar 20, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| Mar 19, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| Mar 18, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| Mar 15, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| Mar 14, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Mar 13, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| Mar 12, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Mar 11, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Mar 08, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| Mar 07, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Mar 06, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Mar 05, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| Mar 04, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Mar 01, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Feb 29, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Feb 28, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| Feb 27, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Feb 26, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| Feb 23, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Feb 22, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Feb 21, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Feb 20, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| Feb 19, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| Feb 16, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| Feb 15, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Feb 15, 2024 | 0.62 Dividend | |||||
| Feb 14, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.13 | - |
| Feb 13, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.05 | - |
| Feb 12, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.31 | - |
| Feb 09, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.07 | - |
| Feb 08, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.16 | - |
| Feb 07, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.20 | - |
| *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.