Pacteo Actions France (0P00008W4B.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| May 15, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| May 14, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| May 13, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| May 10, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| May 06, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Apr 30, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Apr 29, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Apr 26, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Apr 25, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Apr 24, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Apr 23, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| Apr 22, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Apr 19, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Apr 18, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Apr 17, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| Apr 16, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| Apr 15, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Apr 10, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| Apr 09, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Apr 08, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Apr 05, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Apr 04, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| Apr 03, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| Apr 02, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Mar 28, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| Mar 25, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Mar 22, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Mar 21, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Mar 20, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Mar 19, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Mar 18, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| Mar 15, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Mar 14, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Mar 13, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Mar 12, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| Mar 11, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Mar 08, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Mar 07, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| Mar 06, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| Mar 05, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| Mar 04, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| Mar 01, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| Feb 29, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Feb 28, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| Feb 27, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| Feb 26, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Feb 23, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Feb 22, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Feb 21, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| Feb 20, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Feb 19, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| Feb 16, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Feb 13, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| Feb 12, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| Feb 09, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| Feb 08, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Feb 07, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| Feb 06, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| Feb 05, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| Feb 02, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| Feb 01, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| Jan 31, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| Jan 30, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Jan 29, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Jan 26, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| Jan 25, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| Jan 24, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| Jan 23, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| Jan 22, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| Jan 19, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| Jan 18, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| Jan 17, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| Jan 16, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| Jan 15, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| Jan 12, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| Jan 11, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| Jan 10, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| Jan 09, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| Jan 08, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| Jan 05, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| Jan 04, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| Jan 03, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| Jan 02, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| Dec 29, 2023 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| Dec 28, 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| Dec 27, 2023 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| Dec 22, 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| *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.