Informatica Inc. (96Z.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 110 |
| May 08, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| May 07, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| May 06, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| May 03, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| May 02, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Apr 30, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| Apr 29, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| Apr 26, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Apr 25, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Apr 24, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| Apr 23, 2024 | 29.90 | 30.05 | 29.90 | 30.05 | 30.05 | 110 |
| Apr 22, 2024 | 31.50 | 31.50 | 29.95 | 30.45 | 30.45 | 272 |
| Apr 19, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| Apr 18, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Apr 17, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| Apr 16, 2024 | 33.60 | 33.60 | 33.35 | 33.35 | 33.35 | 38 |
| Apr 15, 2024 | 35.85 | 38.75 | 35.15 | 35.15 | 35.15 | 636 |
| Apr 12, 2024 | 36.00 | 36.70 | 36.00 | 36.70 | 36.70 | 30 |
| Apr 11, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| Apr 10, 2024 | 34.90 | 34.90 | 34.85 | 34.85 | 34.85 | 90 |
| Apr 09, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 08, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| Apr 05, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| Apr 04, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| Apr 03, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| Apr 02, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| Mar 28, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| Mar 27, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Mar 26, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| Mar 25, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Mar 22, 2024 | 33.05 | 34.25 | 33.05 | 34.25 | 34.25 | 32 |
| Mar 21, 2024 | 32.20 | 33.15 | 32.20 | 33.15 | 33.15 | 40 |
| Mar 20, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| Mar 19, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Mar 18, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 13 |
| Mar 15, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| Mar 14, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| Mar 13, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Mar 12, 2024 | 28.90 | 29.75 | 28.90 | 29.75 | 29.75 | 19 |
| Mar 11, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Mar 08, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| Mar 07, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| Mar 06, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| Mar 05, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Mar 04, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Mar 01, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| Feb 29, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| Feb 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Feb 27, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| Feb 26, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.