STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Apple stock rises on potential OpenAI deal; shares help lift Nasdaq

Frasers Property Limited (1IQ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.5250

-0.0100

(-1.87%)

As of 08:06AM CEST. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	50
May 10, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
May 09, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 08, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 07, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
May 06, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 03, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 02, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Apr 30, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Apr 29, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Apr 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 25, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Apr 24, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 22, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Apr 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 17, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Apr 16, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Apr 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 10, 2024	0.5650	0.6000	0.5650	0.6000	0.6000	50
Apr 09, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 08, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 05, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 04, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 03, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Apr 02, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 28, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Mar 27, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Mar 26, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Mar 25, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 22, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Mar 21, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 20, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 19, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Mar 18, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Mar 15, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Mar 14, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 11, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 08, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Mar 07, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 06, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Mar 05, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 04, 2024	0.5450	0.5750	0.5450	0.5750	0.5750	521
Mar 01, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Feb 29, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 28, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	600
Feb 27, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Feb 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 23, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 22, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 21, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Feb 20, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Feb 19, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Feb 16, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 15, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 14, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 13, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Feb 12, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 09, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 08, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 07, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Feb 06, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 05, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 02, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Feb 01, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 31, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Jan 30, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 29, 2024	0.045 Dividend
Jan 26, 2024	0.6400	0.6400	0.6400	0.6400	0.5950	-
Jan 25, 2024	0.6250	0.6250	0.6250	0.6250	0.5811	-
Jan 24, 2024	0.6250	0.6250	0.6250	0.6250	0.5811	-
Jan 23, 2024	0.6250	0.6250	0.6250	0.6250	0.5811	-
Jan 22, 2024	0.6300	0.6300	0.6300	0.6300	0.5857	-
Jan 19, 2024	0.6500	0.6500	0.6250	0.6250	0.5811	500
Jan 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6043	-
Jan 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6043	-
Jan 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6043	-
Jan 15, 2024	0.6600	0.6600	0.6600	0.6600	0.6136	-
Jan 12, 2024	0.6600	0.6600	0.6600	0.6600	0.6136	-
Jan 11, 2024	0.6250	0.6250	0.6250	0.6250	0.5811	-
Jan 10, 2024	0.6100	0.6100	0.6100	0.6100	0.5671	-
Jan 09, 2024	0.6050	0.6050	0.6050	0.6050	0.5625	-
Jan 08, 2024	0.6100	0.6100	0.6100	0.6100	0.5671	-
Jan 05, 2024	0.6100	0.6100	0.6100	0.6100	0.5671	-
Jan 04, 2024	0.6050	0.6050	0.6050	0.6050	0.5625	-
Jan 03, 2024	0.6150	0.6500	0.6150	0.6500	0.6043	2,189
Jan 02, 2024	0.6000	0.6000	0.6000	0.6000	0.5578	-
Dec 29, 2023	0.5900	0.5900	0.5900	0.5900	0.5485	-
Dec 28, 2023	0.5850	0.5850	0.5850	0.5850	0.5439	-
Dec 27, 2023	0.5750	0.5750	0.5750	0.5750	0.5346	-
Dec 22, 2023	0.5750	0.5750	0.5750	0.5750	0.5346	-
Dec 21, 2023	0.5700	0.5700	0.5700	0.5700	0.5299	-
Dec 20, 2023	0.5700	0.5700	0.5700	0.5700	0.5299	-
Dec 19, 2023	0.5700	0.5700	0.5700	0.5700	0.5299	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,250.67-58.26(-0.26%)

S&P 5005,221.19-1.49(-0.03%)

DOW39,456.79-56.05(-0.14%)

CAD/USD0.7314-0.0003(-0.04%)

CRUDE OIL78.74+0.48(+0.61%)

Bitcoin CAD85,809.78+1,763.87(+2.10%)

STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Frasers Property Limited (1IQ.F)

S&P/TSX
22,250.67
-58.26(-0.26%)

S&P 500
5,221.19
-1.49(-0.03%)

DOW
39,456.79
-56.05(-0.14%)

CAD/USD
0.7314
-0.0003(-0.04%)

CRUDE OIL
78.74
+0.48(+0.61%)

Bitcoin CAD
85,809.78
+1,763.87(+2.10%)