Data#3 Limited (20Y.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 521 |
| May 16, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 15, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 14, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| May 13, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| May 10, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| May 09, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 08, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| May 07, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| May 06, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| May 03, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| May 02, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Apr 30, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 29, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Apr 26, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 25, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Apr 24, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Apr 23, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Apr 22, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Apr 19, 2024 | 4.6800 | 4.6800 | 4.6600 | 4.6600 | 4.6600 | - |
| Apr 18, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Apr 17, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Apr 16, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Apr 15, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Apr 12, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Apr 11, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Apr 10, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Apr 09, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Apr 08, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Apr 05, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Apr 04, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Apr 03, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Apr 02, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Mar 28, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Mar 27, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Mar 26, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Mar 25, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Mar 22, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Mar 21, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Mar 20, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Mar 19, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Mar 18, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Mar 15, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Mar 14, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Mar 13, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Mar 13, 2024 | 0.126 Dividend | |||||
| Mar 12, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1740 | - |
| Mar 11, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0764 | - |
| Mar 08, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1252 | - |
| Mar 07, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0276 | - |
| Mar 06, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9788 | - |
| Mar 05, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9299 | - |
| Mar 04, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8030 | - |
| Mar 01, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7445 | - |
| Feb 29, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8226 | - |
| Feb 28, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6468 | - |
| Feb 27, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5883 | - |
| Feb 26, 2024 | 4.6800 | 4.6800 | 4.6600 | 4.6600 | 4.5492 | - |
| Feb 23, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6273 | - |
| Feb 22, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4516 | - |
| Feb 21, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4125 | - |
| Feb 20, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5687 | - |
| Feb 19, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5102 | - |
| Feb 16, 2024 | 4.6000 | 4.7800 | 4.5600 | 4.7400 | 4.6273 | 521 |
| Feb 15, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1252 | 330 |
| Feb 14, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6621 | - |
| Feb 13, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8085 | - |
| Feb 12, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.7597 | - |
| Feb 09, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.7109 | - |
| Feb 08, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6621 | - |
| Feb 07, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6621 | - |
| Feb 06, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6621 | - |
| Feb 05, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.5645 | - |
| Feb 02, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.5645 | - |
| Feb 01, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.5157 | - |
| Jan 31, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6621 | - |
| Jan 30, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6133 | - |
| Jan 29, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4669 | - |
| Jan 26, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4181 | - |
| Jan 25, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3692 | - |
| Jan 24, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3692 | - |
| Jan 23, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4181 | - |
| Jan 22, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4181 | - |
| Jan 19, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2716 | - |
| Jan 18, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1252 | - |
| Jan 17, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0764 | - |
| Jan 16, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8811 | - |
| Jan 15, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9299 | - |
| Jan 12, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9299 | - |
| Jan 11, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8421 | - |
| Jan 10, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9299 | - |
| Jan 09, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8811 | - |
| Jan 08, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9299 | - |
| Jan 05, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9788 | - |
| Jan 04, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9788 | - |
| Jan 03, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9788 | - |
| Jan 02, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9788 | - |
| Dec 29, 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0276 | - |
| Dec 28, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9788 | - |
| Dec 27, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9788 | - |
| *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.