Canada markets close in 2 hours 14 minutes

ARDIL FINANCIERA, SICAV, S.A. (0P0000ITE8.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.7303+0.0001 (+0.01%)
As of 10:00PM CEST. Market open.
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022------
Sept 28, 2022------
Sept 27, 2022------
Sept 26, 20221.73031.73031.73031.73031.7303-
Sept 23, 20221.73021.73021.73021.73021.7302-
Sept 22, 20221.73001.73001.73001.73001.7300-
Sept 21, 20221.73321.73321.73321.73321.7332-
Sept 20, 20221.73831.73831.73831.73831.7383-
Sept 19, 20221.74271.74271.74271.74271.7427-
Sept 16, 20221.74471.74471.74471.74471.7447-
Sept 15, 20221.74211.74211.74211.74211.7421-
Sept 14, 20221.75251.75251.75251.75251.7525-
Sept 13, 20221.75331.75331.75331.75331.7533-
Sept 12, 20221.75451.75451.75451.75451.7545-
Sept 09, 20221.75281.75281.75281.75281.7528-
Sept 08, 20221.74771.74771.74771.74771.7477-
Sept 07, 20221.74411.74411.74411.74411.7441-
Sept 06, 20221.74961.74961.74961.74961.7496-
Sept 05, 20221.75801.75801.75801.75801.7580-
Sept 02, 20221.75521.75521.75521.75521.7552-
Sept 01, 20221.74971.74971.74971.74971.7497-
Aug 31, 20221.75651.75651.75651.75651.7565-
Aug 30, 20221.76671.76671.76671.76671.7667-
Aug 29, 20221.77431.77431.77431.77431.7743-
Aug 26, 20221.78241.78241.78241.78241.7824-
Aug 25, 20221.78911.78911.78911.78911.7891-
Aug 24, 20221.78121.78121.78121.78121.7812-
Aug 23, 20221.78311.78311.78311.78311.7831-
Aug 22, 20221.78161.78161.78161.78161.7816-
Aug 19, 20221.78161.78161.78161.78161.7816-
Aug 18, 20221.78701.78701.78701.78701.7870-
Aug 17, 20221.78201.78201.78201.78201.7820-
Aug 16, 20221.79061.79061.79061.79061.7906-
Aug 15, 2022------
Aug 12, 2022------
Aug 11, 2022------
Aug 10, 20221.77881.77881.77881.77881.7788-
Aug 09, 20221.78021.78021.78021.78021.7802-
Aug 08, 20221.78391.78391.78391.78391.7839-
Aug 05, 20221.77741.77741.77741.77741.7774-
Aug 04, 20221.78331.78331.78331.78331.7833-
Aug 03, 20221.78221.78221.78221.78221.7822-
Aug 02, 20221.77931.77931.77931.77931.7793-
Aug 01, 20221.78431.78431.78431.78431.7843-
Jul 29, 20221.78471.78471.78471.78471.7847-
Jul 28, 20221.78111.78111.78111.78111.7811-
Jul 27, 20221.76941.76941.76941.76941.7694-
Jul 26, 20221.76841.76841.76841.76841.7684-
Jul 25, 20221.76041.76041.76041.76041.7604-
Jul 22, 20221.76361.76361.76361.76361.7636-
Jul 21, 20221.76011.76011.76011.76011.7601-
Jul 20, 20221.75111.75111.75111.75111.7511-
Jul 19, 20221.74961.74961.74961.74961.7496-
Jul 18, 20221.75161.75161.75161.75161.7516-
Jul 15, 20221.74901.74901.74901.74901.7490-
Jul 14, 20221.74901.74901.74901.74901.7490-
Jul 13, 20221.75731.75731.75731.75731.7573-
Jul 12, 20221.75671.75671.75671.75671.7567-
Jul 11, 20221.75841.75841.75841.75841.7584-
Jul 08, 20221.75061.75061.75061.75061.7506-
Jul 07, 20221.75071.75071.75071.75071.7507-
Jul 06, 20221.74101.74101.74101.74101.7410-
Jul 05, 20221.74201.74201.74201.74201.7420-
Jul 04, 20221.74651.74651.74651.74651.7465-
Jul 01, 20221.74211.74211.74211.74211.7421-
Jun 30, 20221.74121.74121.74121.74121.7412-
Jun 29, 20221.74911.74911.74911.74911.7491-
Jun 28, 20221.74491.74491.74491.74491.7449-
Jun 27, 20221.74231.74231.74231.74231.7423-
Jun 24, 20221.74421.74421.74421.74421.7442-
Jun 23, 20221.74161.74161.74161.74161.7416-
Jun 22, 20221.74351.74351.74351.74351.7435-
Jun 21, 20221.74671.74671.74671.74671.7467-
Jun 20, 2022------
Jun 17, 20221.74911.74911.74911.74911.7491-
Jun 16, 20221.74791.74791.74791.74791.7479-
Jun 15, 20221.75521.75521.75521.75521.7552-
Jun 14, 20221.74301.74301.74301.74301.7430-
Jun 13, 20221.75371.75371.75371.75371.7537-
Jun 10, 20221.78341.78341.78341.78341.7834-
Jun 09, 20221.79501.79501.79501.79501.7950-
Jun 08, 20221.79881.79881.79881.79881.7988-
Jun 07, 20221.80271.80271.80271.80271.8027-
Jun 06, 20221.79821.79821.79821.79821.7982-
Jun 03, 20221.79751.79751.79751.79751.7975-
Jun 02, 2022------
Jun 01, 20221.79911.79911.79911.79911.7991-
May 31, 20221.80111.80111.80111.80111.8011-
May 30, 2022------
May 27, 20221.80651.80651.80651.80651.8065-
May 26, 20221.79821.79821.79821.79821.7982-
May 25, 20221.79611.79611.79611.79611.7961-
May 24, 20221.78511.78511.78511.78511.7851-
May 23, 20221.78141.78141.78141.78141.7814-
May 20, 20221.78681.78681.78681.78681.7868-
May 19, 20221.78061.78061.78061.78061.7806-
May 18, 20221.78351.78351.78351.78351.7835-
May 17, 20221.78201.78201.78201.78201.7820-
May 16, 20221.78691.78691.78691.78691.7869-
May 13, 20221.78321.78321.78321.78321.7832-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...