proud@work purpose (0P0001HGRW.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 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | - |
| May 16, 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
| May 15, 2024 | 152.53 | 152.53 | 152.53 | 152.53 | 152.53 | - |
| May 14, 2024 | 151.77 | 151.77 | 151.77 | 151.77 | 151.77 | - |
| May 13, 2024 | 152.07 | 152.07 | 152.07 | 152.07 | 152.07 | - |
| May 10, 2024 | 151.64 | 151.64 | 151.64 | 151.64 | 151.64 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| May 07, 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
| May 06, 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | - |
| May 03, 2024 | 149.24 | 149.24 | 149.24 | 149.24 | 149.24 | - |
| May 02, 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - |
| Apr 30, 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
| Apr 29, 2024 | 148.92 | 148.92 | 148.92 | 148.92 | 148.92 | - |
| Apr 26, 2024 | 147.21 | 147.21 | 147.21 | 147.21 | 147.21 | - |
| Apr 25, 2024 | 147.78 | 147.78 | 147.78 | 147.78 | 147.78 | - |
| Apr 24, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| Apr 23, 2024 | 147.52 | 147.52 | 147.52 | 147.52 | 147.52 | - |
| Apr 22, 2024 | 145.67 | 145.67 | 145.67 | 145.67 | 145.67 | - |
| Apr 19, 2024 | 147.71 | 147.71 | 147.71 | 147.71 | 147.71 | - |
| Apr 18, 2024 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | - |
| Apr 17, 2024 | 147.63 | 147.63 | 147.63 | 147.63 | 147.63 | - |
| Apr 16, 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | - |
| Apr 15, 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 148.76 | - |
| Apr 12, 2024 | 150.63 | 150.63 | 150.63 | 150.63 | 150.63 | - |
| Apr 11, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| Apr 10, 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | - |
| Apr 09, 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
| Apr 08, 2024 | 150.43 | 150.43 | 150.43 | 150.43 | 150.43 | - |
| Apr 05, 2024 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | - |
| Apr 04, 2024 | 150.57 | 150.57 | 150.57 | 150.57 | 150.57 | - |
| Apr 03, 2024 | 149.73 | 149.73 | 149.73 | 149.73 | 149.73 | - |
| Apr 02, 2024 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | - |
| Apr 02, 2024 | 2 Dividend | |||||
| Mar 28, 2024 | 151.84 | 151.84 | 151.84 | 151.84 | 149.84 | - |
| Mar 27, 2024 | 151.92 | 151.92 | 151.92 | 151.92 | 149.92 | - |
| Mar 26, 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 149.65 | - |
| Mar 25, 2024 | 151.77 | 151.77 | 151.77 | 151.77 | 149.77 | - |
| Mar 22, 2024 | 151.73 | 151.73 | 151.73 | 151.73 | 149.73 | - |
| Mar 21, 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 148.56 | - |
| Mar 20, 2024 | 149.19 | 149.19 | 149.19 | 149.19 | 147.22 | - |
| Mar 19, 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 147.61 | - |
| Mar 18, 2024 | 147.57 | 147.57 | 147.57 | 147.57 | 145.63 | - |
| Mar 15, 2024 | 149.59 | 149.59 | 149.59 | 149.59 | 147.62 | - |
| Mar 14, 2024 | 149.08 | 149.08 | 149.08 | 149.08 | 147.12 | - |
| Mar 13, 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 148.28 | - |
| Mar 12, 2024 | 148.47 | 148.47 | 148.47 | 148.47 | 146.51 | - |
| Mar 11, 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 146.19 | - |
| Mar 08, 2024 | 149.61 | 149.61 | 149.61 | 149.61 | 147.64 | - |
| Mar 07, 2024 | 148.79 | 148.79 | 148.79 | 148.79 | 146.83 | - |
| Mar 06, 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 145.80 | - |
| Mar 05, 2024 | 148.49 | 148.49 | 148.49 | 148.49 | 146.53 | - |
| Mar 04, 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 147.14 | - |
| Mar 01, 2024 | 147.39 | 147.39 | 147.39 | 147.39 | 145.45 | - |
| Feb 29, 2024 | 147.89 | 147.89 | 147.89 | 147.89 | 145.94 | - |
| Feb 28, 2024 | 147.53 | 147.53 | 147.53 | 147.53 | 145.59 | - |
| Feb 27, 2024 | 148.19 | 148.19 | 148.19 | 148.19 | 146.24 | - |
| Feb 26, 2024 | 147.48 | 147.48 | 147.48 | 147.48 | 145.54 | - |
| Feb 23, 2024 | 148.57 | 148.57 | 148.57 | 148.57 | 146.61 | - |
| Feb 22, 2024 | 145.44 | 145.44 | 145.44 | 145.44 | 143.52 | - |
| Feb 21, 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 143.19 | - |
| Feb 20, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 144.97 | - |
| Feb 19, 2024 | 146.47 | 146.47 | 146.47 | 146.47 | 144.54 | - |
| Feb 16, 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 144.67 | - |
| Feb 15, 2024 | 147.31 | 147.31 | 147.31 | 147.31 | 145.37 | - |
| Feb 14, 2024 | 145.19 | 145.19 | 145.19 | 145.19 | 143.28 | - |
| Feb 13, 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 144.62 | - |
| Feb 12, 2024 | 146.19 | 146.19 | 146.19 | 146.19 | 144.26 | - |
| Feb 09, 2024 | 146.24 | 146.24 | 146.24 | 146.24 | 144.31 | - |
| Feb 08, 2024 | 146.86 | 146.86 | 146.86 | 146.86 | 144.93 | - |
| Feb 07, 2024 | 146.16 | 146.16 | 146.16 | 146.16 | 144.23 | - |
| Feb 06, 2024 | 146.33 | 146.33 | 146.33 | 146.33 | 144.40 | - |
| Feb 05, 2024 | 145.67 | 145.67 | 145.67 | 145.67 | 143.75 | - |
| Feb 02, 2024 | 144.88 | 144.88 | 144.88 | 144.88 | 142.97 | - |
| Feb 01, 2024 | 143.56 | 143.56 | 143.56 | 143.56 | 141.67 | - |
| Jan 31, 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 142.18 | - |
| Jan 30, 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 143.73 | - |
| Jan 29, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.12 | - |
| Jan 26, 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 142.40 | - |
| Jan 25, 2024 | 142.85 | 142.85 | 142.85 | 142.85 | 140.97 | - |
| Jan 24, 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 141.29 | - |
| Jan 23, 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 141.58 | - |
| Jan 22, 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 140.89 | - |
| Jan 19, 2024 | 142.26 | 142.26 | 142.26 | 142.26 | 140.39 | - |
| Jan 18, 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 139.23 | - |
| Jan 17, 2024 | 142.14 | 142.14 | 142.14 | 142.14 | 140.27 | - |
| Jan 16, 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 139.88 | - |
| Jan 15, 2024 | 141.87 | 141.87 | 141.87 | 141.87 | 140.00 | - |
| Jan 12, 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 139.77 | - |
| Jan 11, 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 139.75 | - |
| Jan 10, 2024 | 141.08 | 141.08 | 141.08 | 141.08 | 139.22 | - |
| Jan 09, 2024 | 141.73 | 141.73 | 141.73 | 141.73 | 139.86 | - |
| Jan 08, 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 138.27 | - |
| Jan 05, 2024 | 140.04 | 140.04 | 140.04 | 140.04 | 138.20 | - |
| Jan 04, 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 138.30 | - |
| Jan 03, 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 139.19 | - |
| Jan 02, 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 139.30 | - |
| Dec 29, 2023 | 140.57 | 140.57 | 140.57 | 140.57 | 138.72 | - |
| Dec 28, 2023 | 140.69 | 140.69 | 140.69 | 140.69 | 138.84 | - |
| Dec 27, 2023 | 140.50 | 140.50 | 140.50 | 140.50 | 138.65 | - |
| *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.