EQMC C FIL (0P00018BPT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | - | - | - | - | - | - |
| Jun 06, 2024 | - | - | - | - | - | - |
| Jun 05, 2024 | - | - | - | - | - | - |
| Jun 04, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Jun 03, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| May 31, 2024 | - | - | - | - | - | - |
| May 30, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| May 29, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| May 28, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| May 27, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| May 24, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| May 23, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| May 22, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| May 21, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| May 20, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| May 17, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| May 16, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| May 15, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| May 14, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| May 13, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| May 10, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| May 09, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| May 08, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| May 07, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| May 06, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| May 03, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| May 02, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Apr 30, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Apr 29, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| Apr 26, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Apr 25, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| Apr 24, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Apr 23, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| Apr 22, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 19, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Apr 18, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| Apr 17, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| Apr 16, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| Apr 15, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Apr 12, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Apr 11, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| Apr 10, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Apr 09, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| Apr 08, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| Apr 05, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| Apr 04, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Apr 03, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Mar 27, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Mar 26, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| Mar 25, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| Mar 22, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Mar 21, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| Mar 20, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Mar 19, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| Mar 18, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| Mar 15, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| Mar 14, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| Mar 13, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Mar 12, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| Mar 11, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| Mar 08, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| Mar 07, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Mar 06, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Mar 05, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| Mar 04, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Mar 01, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Feb 29, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| Feb 28, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| Feb 27, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| Feb 26, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Feb 23, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| Feb 22, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| Feb 21, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| Feb 20, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| Feb 19, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Feb 16, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| Feb 15, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| Feb 14, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| Feb 13, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| Feb 12, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| Feb 09, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Feb 08, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Feb 07, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| Feb 06, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| Feb 05, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Feb 02, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Feb 01, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Jan 31, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Jan 30, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| Jan 29, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| Jan 26, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| Jan 25, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Jan 24, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| Jan 23, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| Jan 22, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| Jan 19, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Jan 18, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Jan 17, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| *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.