E.T.H.I.C.A. (0P0001I60B.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | - | - | - | - | - | - |
| Jun 26, 2024 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | - |
| Jun 25, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| Jun 24, 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
| Jun 21, 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | - |
| Jun 20, 2024 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | - |
| Jun 19, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| Jun 18, 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 145.58 | - |
| Jun 17, 2024 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | - |
| Jun 14, 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
| Jun 13, 2024 | 146.63 | 146.63 | 146.63 | 146.63 | 146.63 | - |
| Jun 12, 2024 | 149.39 | 149.39 | 149.39 | 149.39 | 149.39 | - |
| Jun 11, 2024 | 147.08 | 147.08 | 147.08 | 147.08 | 147.08 | - |
| Jun 10, 2024 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | - |
| Jun 07, 2024 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
| Jun 06, 2024 | 150.81 | 150.81 | 150.81 | 150.81 | 150.81 | - |
| Jun 05, 2024 | 150.09 | 150.09 | 150.09 | 150.09 | 150.09 | - |
| Jun 04, 2024 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | - |
| Jun 03, 2024 | 149.19 | 149.19 | 149.19 | 149.19 | 149.19 | - |
| May 31, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| May 30, 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | - |
| May 29, 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
| May 28, 2024 | 149.73 | 149.73 | 149.73 | 149.73 | 149.73 | - |
| May 27, 2024 | 150.37 | 150.37 | 150.37 | 150.37 | 150.37 | - |
| May 24, 2024 | 149.64 | 149.64 | 149.64 | 149.64 | 149.64 | - |
| May 23, 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
| May 22, 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 149.56 | - |
| May 21, 2024 | 149.88 | 149.88 | 149.88 | 149.88 | 149.88 | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
| May 16, 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
| May 15, 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | - |
| May 14, 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
| May 13, 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
| May 10, 2024 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | 146.37 | 146.37 | 146.37 | 146.37 | 146.37 | - |
| May 06, 2024 | 144.73 | 144.73 | 144.73 | 144.73 | 144.73 | - |
| May 03, 2024 | 143.59 | 143.59 | 143.59 | 143.59 | 143.59 | - |
| May 02, 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
| Apr 30, 2024 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | - |
| Apr 29, 2024 | 144.46 | 144.46 | 144.46 | 144.46 | 144.46 | - |
| Apr 26, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| Apr 25, 2024 | 142.87 | 142.87 | 142.87 | 142.87 | 142.87 | - |
| Apr 24, 2024 | 144.24 | 144.24 | 144.24 | 144.24 | 144.24 | - |
| Apr 23, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| Apr 22, 2024 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | - |
| Apr 19, 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | - |
| Apr 18, 2024 | 141.93 | 141.93 | 141.93 | 141.93 | 141.93 | - |
| Apr 17, 2024 | 140.81 | 140.81 | 140.81 | 140.81 | 140.81 | - |
| Apr 16, 2024 | 140.98 | 140.98 | 140.98 | 140.98 | 140.98 | - |
| Apr 15, 2024 | 142.78 | 142.78 | 142.78 | 142.78 | 142.78 | - |
| Apr 12, 2024 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | - |
| Apr 11, 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 142.36 | - |
| Apr 10, 2024 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | - |
| Apr 09, 2024 | 143.03 | 143.03 | 143.03 | 143.03 | 143.03 | - |
| Apr 08, 2024 | 144.16 | 144.16 | 144.16 | 144.16 | 144.16 | - |
| Apr 05, 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
| Apr 04, 2024 | 145.12 | 145.12 | 145.12 | 145.12 | 145.12 | - |
| Apr 03, 2024 | 145.39 | 145.39 | 145.39 | 145.39 | 145.39 | - |
| Apr 02, 2024 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | - |
| Mar 28, 2024 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | - |
| Mar 27, 2024 | 146.33 | 146.33 | 146.33 | 146.33 | 146.33 | - |
| Mar 26, 2024 | 145.93 | 145.93 | 145.93 | 145.93 | 145.93 | - |
| Mar 25, 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
| Mar 22, 2024 | 145.29 | 145.29 | 145.29 | 145.29 | 145.29 | - |
| Mar 21, 2024 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | - |
| Mar 20, 2024 | 144.11 | 144.11 | 144.11 | 144.11 | 144.11 | - |
| Mar 19, 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
| Mar 18, 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
| Mar 15, 2024 | 144.04 | 144.04 | 144.04 | 144.04 | 144.04 | - |
| Mar 14, 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| Mar 13, 2024 | 144.46 | 144.46 | 144.46 | 144.46 | 144.46 | - |
| Mar 12, 2024 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | - |
| Mar 11, 2024 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - |
| Mar 08, 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
| Mar 07, 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| Mar 06, 2024 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | - |
| Mar 05, 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
| Mar 04, 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
| Mar 01, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| Feb 29, 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | - |
| Feb 28, 2024 | 140.49 | 140.49 | 140.49 | 140.49 | 140.49 | - |
| Feb 27, 2024 | 140.72 | 140.72 | 140.72 | 140.72 | 140.72 | - |
| Feb 26, 2024 | 140.01 | 140.01 | 140.01 | 140.01 | 140.01 | - |
| Feb 23, 2024 | 140.37 | 140.37 | 140.37 | 140.37 | 140.37 | - |
| Feb 22, 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 140.18 | - |
| Feb 21, 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.31 | - |
| Feb 20, 2024 | 138.29 | 138.29 | 138.29 | 138.29 | 138.29 | - |
| Feb 19, 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
| Feb 16, 2024 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - |
| Feb 15, 2024 | 137.49 | 137.49 | 137.49 | 137.49 | 137.49 | - |
| Feb 14, 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
| Feb 13, 2024 | 135.77 | 135.77 | 135.77 | 135.77 | 135.77 | - |
| Feb 12, 2024 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | - |
| Feb 09, 2024 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | - |
| Feb 08, 2024 | 136.51 | 136.51 | 136.51 | 136.51 | 136.51 | - |
| Feb 07, 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
| Feb 06, 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
| *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.