Core Series - Core Coupon E EUR Dis SA (0P0000SP5I.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| May 16, 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
| May 15, 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| May 14, 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| May 13, 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| May 10, 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| May 07, 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| May 06, 2024 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
| May 03, 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| May 02, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| Apr 30, 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| Apr 29, 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
| Apr 26, 2024 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
| Apr 25, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| Apr 24, 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| Apr 23, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| Apr 22, 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| Apr 19, 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| Apr 18, 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| Apr 17, 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| Apr 16, 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| Apr 15, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Apr 12, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 11, 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| Apr 10, 2024 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| Apr 09, 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| Apr 08, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| Apr 05, 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| Apr 04, 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| Apr 03, 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| Apr 02, 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| Mar 28, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Mar 27, 2024 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| Mar 26, 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| Mar 25, 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | - |
| Mar 22, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Mar 21, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| Mar 20, 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| Mar 19, 2024 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| Mar 18, 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| Mar 15, 2024 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | - |
| Mar 14, 2024 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
| Mar 13, 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| Mar 12, 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| Mar 11, 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| Mar 08, 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| Mar 07, 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| Mar 06, 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| Mar 05, 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| Mar 04, 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| Mar 01, 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| Feb 29, 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| Feb 28, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Feb 27, 2024 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
| Feb 26, 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| Feb 23, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Feb 22, 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| Feb 21, 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
| Feb 20, 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| Feb 19, 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| Feb 16, 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| Feb 13, 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| Feb 12, 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| Feb 09, 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| Feb 08, 2024 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
| Feb 07, 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Feb 02, 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| Feb 01, 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| Jan 31, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Jan 30, 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| Jan 29, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Jan 26, 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| Jan 23, 2024 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | - |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 0.0954 Dividend | |||||
| Jan 19, 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.3606 | - |
| Jan 18, 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.3606 | - |
| Jan 17, 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.3753 | - |
| Jan 16, 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.3802 | - |
| Jan 15, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3841 | - |
| Jan 12, 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.3772 | - |
| Jan 11, 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.3694 | - |
| Jan 10, 2024 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.3674 | - |
| Jan 09, 2024 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 4.3714 | - |
| Jan 08, 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.3655 | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | 4.4203 | - |
| *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.