ABC arbitrage SA (9BA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.8850 | 3.9350 | 3.8850 | 3.9350 | 3.9350 | 300 |
| Apr 25, 2024 | 3.8100 | 3.8650 | 3.8100 | 3.8650 | 3.8650 | - |
| Apr 24, 2024 | 3.8300 | 3.8700 | 3.8300 | 3.8700 | 3.8700 | - |
| Apr 23, 2024 | 3.8500 | 3.9650 | 3.8500 | 3.8950 | 3.8950 | 300 |
| Apr 23, 2024 | 0.1 Dividend | |||||
| Apr 22, 2024 | 4.0150 | 4.0550 | 3.9700 | 3.9700 | 3.8700 | 7,115 |
| Apr 19, 2024 | 3.9000 | 3.9450 | 3.9000 | 3.9450 | 3.8456 | - |
| Apr 18, 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.7676 | - |
| Apr 17, 2024 | 3.8600 | 3.9300 | 3.8600 | 3.9300 | 3.8310 | - |
| Apr 16, 2024 | 3.8700 | 3.9200 | 3.8700 | 3.9200 | 3.8213 | - |
| Apr 15, 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.8066 | - |
| Apr 12, 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.8651 | - |
| Apr 11, 2024 | 3.9550 | 4.0000 | 3.9550 | 4.0000 | 3.8992 | - |
| Apr 10, 2024 | 4.0150 | 4.0150 | 4.0000 | 4.0000 | 3.8992 | - |
| Apr 09, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9577 | - |
| Apr 08, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0357 | 25 |
| Apr 05, 2024 | 3.9150 | 4.0500 | 3.9150 | 4.0100 | 3.9090 | 1,250 |
| Apr 04, 2024 | 3.9400 | 4.0200 | 3.9400 | 4.0200 | 3.9187 | 130 |
| Apr 03, 2024 | 3.9000 | 4.0900 | 3.9000 | 4.0000 | 3.8992 | 50 |
| Apr 02, 2024 | 3.8650 | 3.9400 | 3.8650 | 3.9400 | 3.8408 | - |
| Mar 28, 2024 | 3.7200 | 3.7950 | 3.7200 | 3.7950 | 3.6994 | - |
| Mar 27, 2024 | 3.7600 | 3.8700 | 3.7600 | 3.7800 | 3.6848 | 300 |
| Mar 26, 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 3.6068 | - |
| Mar 25, 2024 | 3.9800 | 4.0350 | 3.9800 | 4.0350 | 3.9334 | - |
| Mar 22, 2024 | 3.9650 | 4.0550 | 3.9650 | 4.0550 | 3.9529 | - |
| Mar 21, 2024 | 3.9450 | 4.0500 | 3.9450 | 4.0500 | 3.9480 | - |
| Mar 20, 2024 | 3.9200 | 4.0200 | 3.9200 | 4.0200 | 3.9187 | - |
| Mar 19, 2024 | 3.8400 | 3.9950 | 3.8400 | 3.9950 | 3.8944 | - |
| Mar 18, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.7725 | - |
| Mar 15, 2024 | 3.7600 | 3.9050 | 3.7600 | 3.9050 | 3.8066 | - |
| Mar 14, 2024 | 3.7450 | 3.8150 | 3.7450 | 3.8150 | 3.7189 | - |
| Mar 13, 2024 | 3.7700 | 3.7850 | 3.7700 | 3.7850 | 3.6897 | - |
| Mar 12, 2024 | 3.7100 | 3.8350 | 3.7100 | 3.8350 | 3.7384 | - |
| Mar 11, 2024 | 3.6750 | 3.8700 | 3.6750 | 3.8100 | 3.7140 | 3,489 |
| Mar 08, 2024 | 3.6100 | 3.7050 | 3.6100 | 3.7050 | 3.6117 | - |
| Mar 07, 2024 | 3.6000 | 3.7850 | 3.6000 | 3.7150 | 3.6214 | 250 |
| Mar 06, 2024 | 3.5550 | 3.6800 | 3.5550 | 3.6800 | 3.5873 | - |
| Mar 05, 2024 | 3.6000 | 3.6150 | 3.6000 | 3.6150 | 3.5239 | - |
| Mar 04, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.7481 | 193 |
| Mar 01, 2024 | 3.7250 | 3.9400 | 3.7250 | 3.7750 | 3.6799 | 2,610 |
| Feb 29, 2024 | 3.5850 | 3.5850 | 3.5650 | 3.5650 | 3.4752 | - |
| Feb 28, 2024 | 3.7450 | 3.7450 | 3.6750 | 3.6750 | 3.5824 | - |
| Feb 27, 2024 | 3.6450 | 3.8250 | 3.6450 | 3.8250 | 3.7287 | - |
| Feb 26, 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.5142 | - |
| Feb 23, 2024 | 3.5600 | 3.7350 | 3.5600 | 3.6500 | 3.5581 | 125 |
| Feb 22, 2024 | 3.7550 | 3.7550 | 3.6450 | 3.6450 | 3.5532 | 500 |
| Feb 21, 2024 | 3.7850 | 3.7850 | 3.6850 | 3.6850 | 3.5922 | - |
| Feb 20, 2024 | 3.8100 | 3.9250 | 3.8100 | 3.9250 | 3.8261 | - |
| Feb 19, 2024 | 3.9050 | 3.9150 | 3.9050 | 3.9150 | 3.8164 | - |
| Feb 16, 2024 | 3.8800 | 3.9600 | 3.8800 | 3.9600 | 3.8603 | - |
| Feb 15, 2024 | 3.7650 | 4.0050 | 3.7650 | 3.9850 | 3.8846 | 1,180 |
| Feb 14, 2024 | 3.9500 | 3.9500 | 3.8950 | 3.8950 | 3.7969 | - |
| Feb 13, 2024 | 4.1750 | 4.1750 | 4.0450 | 4.0450 | 3.9431 | 50 |
| Feb 12, 2024 | 4.2500 | 4.2750 | 4.2500 | 4.2750 | 4.1673 | - |
| Feb 09, 2024 | 4.2150 | 4.3500 | 4.2150 | 4.3500 | 4.2404 | - |
| Feb 08, 2024 | 4.2200 | 4.2650 | 4.2200 | 4.2650 | 4.1576 | - |
| Feb 07, 2024 | 4.1800 | 4.2600 | 4.1800 | 4.2600 | 4.1527 | - |
| Feb 06, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.9675 | - |
| Feb 05, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.9675 | - |
| Feb 02, 2024 | 4.2100 | 4.3050 | 4.1800 | 4.1800 | 4.0747 | 2,125 |
| Feb 01, 2024 | 4.2550 | 4.3500 | 4.2550 | 4.3500 | 4.2404 | - |
| Jan 31, 2024 | 4.2000 | 4.4100 | 4.2000 | 4.3850 | 4.2745 | 1,324 |
| Jan 30, 2024 | 4.3850 | 4.3850 | 4.3100 | 4.3100 | 4.2014 | - |
| Jan 29, 2024 | 4.3300 | 4.4350 | 4.3300 | 4.4350 | 4.3233 | - |
| Jan 26, 2024 | 4.3450 | 4.3950 | 4.3450 | 4.3950 | 4.2843 | - |
| Jan 25, 2024 | 4.4250 | 4.4900 | 4.3950 | 4.3950 | 4.2843 | 200 |
| Jan 24, 2024 | 4.4500 | 4.6350 | 4.4500 | 4.5100 | 4.3964 | 111 |
| Jan 23, 2024 | 4.5000 | 4.6300 | 4.5000 | 4.5350 | 4.4208 | 449 |
| Jan 22, 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.3135 | - |
| Jan 19, 2024 | 4.5600 | 4.6200 | 4.5100 | 4.5100 | 4.3964 | 330 |
| Jan 18, 2024 | 4.5700 | 4.6150 | 4.5700 | 4.6150 | 4.4988 | - |
| Jan 17, 2024 | 4.5800 | 4.6400 | 4.5800 | 4.6400 | 4.5231 | - |
| Jan 16, 2024 | 4.6850 | 4.6850 | 4.6550 | 4.6550 | 4.5377 | 600 |
| Jan 15, 2024 | 4.7050 | 4.7750 | 4.7050 | 4.7750 | 4.6547 | - |
| Jan 12, 2024 | 4.7250 | 4.7650 | 4.7250 | 4.7650 | 4.6450 | - |
| Jan 11, 2024 | 4.6450 | 4.7500 | 4.6450 | 4.7500 | 4.6304 | - |
| Jan 10, 2024 | 4.6100 | 4.8100 | 4.6100 | 4.7200 | 4.6011 | 862 |
| Jan 09, 2024 | 4.7150 | 4.7150 | 4.7000 | 4.7000 | 4.5816 | - |
| Jan 08, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.4549 | - |
| Jan 05, 2024 | 4.6000 | 4.6350 | 4.6000 | 4.6350 | 4.5182 | - |
| Jan 04, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4646 | - |
| Jan 03, 2024 | 4.6400 | 4.6400 | 4.6150 | 4.6150 | 4.4988 | - |
| Jan 02, 2024 | 4.7100 | 4.7100 | 4.6950 | 4.6950 | 4.5767 | - |
| Dec 29, 2023 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.6840 | 1,225 |
| Dec 28, 2023 | 4.7700 | 4.8050 | 4.7700 | 4.8050 | 4.6840 | - |
| Dec 27, 2023 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.6157 | - |
| Dec 22, 2023 | 4.7750 | 4.8250 | 4.7750 | 4.8250 | 4.7035 | - |
| Dec 21, 2023 | 4.8100 | 4.8100 | 4.8050 | 4.8050 | 4.6840 | - |
| Dec 20, 2023 | 4.7600 | 4.8900 | 4.7600 | 4.8900 | 4.7668 | - |
| Dec 19, 2023 | 4.7600 | 4.9150 | 4.7600 | 4.7950 | 4.6742 | 1,053 |
| Dec 18, 2023 | 4.7900 | 4.9600 | 4.7750 | 4.7750 | 4.6547 | 100 |
| Dec 15, 2023 | 4.7700 | 4.9100 | 4.7700 | 4.9100 | 4.7863 | - |
| Dec 14, 2023 | 4.7600 | 4.8100 | 4.7600 | 4.8100 | 4.6888 | - |
| Dec 13, 2023 | 4.7450 | 4.8050 | 4.7450 | 4.8050 | 4.6840 | - |
| Dec 12, 2023 | 4.8300 | 4.8300 | 4.7950 | 4.7950 | 4.6742 | - |
| Dec 11, 2023 | 4.8550 | 4.8850 | 4.8550 | 4.8850 | 4.7620 | - |
| Dec 08, 2023 | 4.8750 | 4.9350 | 4.8750 | 4.9350 | 4.8107 | - |
| Dec 07, 2023 | 4.9850 | 4.9850 | 4.9550 | 4.9550 | 4.8302 | 100 |
| Dec 06, 2023 | 4.9200 | 4.9400 | 4.9200 | 4.9400 | 4.8156 | - |
| Dec 05, 2023 | 4.8400 | 5.0900 | 4.8400 | 4.9750 | 4.8497 | 505 |
| *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.