STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. manufacturing sector sends a challenging signal for the Federal Reserve

Inclusio SA (9ZS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

12.90

0.00

(0.00%)

At close: 03:29PM CEST

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	12.75	13.00	12.75	12.90	12.90	-
Apr 29, 2024	13.10	13.10	12.90	12.90	12.90	-
Apr 26, 2024	12.95	13.00	12.95	13.00	13.00	-
Apr 25, 2024	13.10	13.15	13.10	13.15	13.15	-
Apr 24, 2024	13.45	13.45	13.20	13.20	13.20	-
Apr 23, 2024	13.25	13.25	13.10	13.10	13.10	-
Apr 22, 2024	13.10	13.20	13.10	13.20	13.20	-
Apr 19, 2024	13.15	13.20	13.15	13.15	13.15	-
Apr 18, 2024	13.15	13.20	13.15	13.20	13.20	-
Apr 17, 2024	13.30	13.30	13.20	13.20	13.20	-
Apr 16, 2024	13.10	13.20	13.10	13.20	13.20	-
Apr 15, 2024	13.25	13.40	13.25	13.40	13.40	-
Apr 12, 2024	13.30	13.40	13.30	13.35	13.35	-
Apr 11, 2024	13.55	13.55	13.40	13.40	13.40	-
Apr 10, 2024	13.40	13.45	13.40	13.45	13.45	-
Apr 09, 2024	13.10	13.35	13.10	13.35	13.35	-
Apr 08, 2024	13.25	13.25	13.10	13.20	13.20	-
Apr 05, 2024	13.05	13.10	12.95	13.10	13.10	-
Apr 04, 2024	12.80	13.10	12.80	13.10	13.10	-
Apr 03, 2024	12.85	13.05	12.85	12.95	12.95	-
Apr 02, 2024	12.75	13.10	12.75	13.10	13.10	-
Mar 28, 2024	13.05	13.10	12.95	12.95	12.95	-
Mar 27, 2024	13.25	13.25	13.10	13.10	13.10	-
Mar 26, 2024	13.25	13.40	13.10	13.10	13.10	-
Mar 25, 2024	13.25	13.25	13.25	13.25	13.25	-
Mar 22, 2024	13.55	13.55	13.30	13.30	13.30	-
Mar 21, 2024	13.35	13.35	13.30	13.30	13.30	-
Mar 20, 2024	13.25	13.30	13.25	13.30	13.30	-
Mar 19, 2024	13.25	13.30	13.25	13.30	13.30	-
Mar 18, 2024	12.75	13.10	12.75	13.10	13.10	-
Mar 15, 2024	13.40	13.45	13.35	13.35	13.35	-
Mar 14, 2024	13.55	13.55	13.30	13.30	13.30	-
Mar 13, 2024	13.70	13.70	13.35	13.35	13.35	-
Mar 12, 2024	13.65	13.70	13.65	13.65	13.65	-
Mar 11, 2024	13.60	13.70	13.60	13.70	13.70	-
Mar 08, 2024	13.60	13.60	13.55	13.55	13.55	-
Mar 07, 2024	13.70	13.70	13.35	13.55	13.55	-
Mar 06, 2024	12.75	12.95	12.75	12.95	12.95	-
Mar 05, 2024	12.75	12.85	12.75	12.85	12.85	-
Mar 04, 2024	13.10	13.10	13.05	13.05	13.05	-
Mar 01, 2024	13.10	13.10	13.00	13.05	13.05	-
Feb 29, 2024	12.95	13.10	12.95	13.10	13.10	-
Feb 28, 2024	13.05	13.05	13.00	13.00	13.00	-
Feb 27, 2024	12.75	13.45	12.75	13.30	13.30	-
Feb 26, 2024	12.00	13.45	12.00	13.45	13.45	-
Feb 23, 2024	12.00	12.00	11.95	11.95	11.95	-
Feb 22, 2024	12.05	12.05	11.95	11.95	11.95	-
Feb 21, 2024	12.15	12.15	12.10	12.10	12.10	-
Feb 20, 2024	12.40	12.40	12.10	12.10	12.10	-
Feb 19, 2024	12.30	12.40	12.15	12.20	12.20	-
Feb 16, 2024	12.00	12.15	12.00	12.15	12.15	-
Feb 15, 2024	12.00	12.00	11.95	11.95	11.95	-
Feb 14, 2024	11.95	12.10	11.95	12.10	12.10	-
Feb 13, 2024	12.05	12.15	12.05	12.05	12.05	-
Feb 12, 2024	12.00	12.15	12.00	12.10	12.10	-
Feb 09, 2024	12.20	12.20	12.15	12.15	12.15	-
Feb 08, 2024	12.05	12.15	12.05	12.10	12.10	-
Feb 07, 2024	12.30	12.30	12.20	12.20	12.20	-
Feb 06, 2024	12.25	12.25	12.25	12.25	12.25	-
Feb 05, 2024	12.20	12.40	12.20	12.40	12.40	-
Feb 02, 2024	12.15	12.15	12.05	12.10	12.10	-
Feb 01, 2024	12.20	12.20	12.05	12.05	12.05	-
Jan 31, 2024	12.10	12.15	12.10	12.15	12.15	-
Jan 30, 2024	12.15	12.15	12.15	12.15	12.15	-
Jan 29, 2024	12.20	12.20	12.20	12.20	12.20	-
Jan 26, 2024	12.30	12.30	12.30	12.30	12.30	-
Jan 25, 2024	12.35	12.35	12.35	12.35	12.35	-
Jan 24, 2024	12.50	12.50	12.50	12.50	12.50	-
Jan 23, 2024	12.80	12.80	12.80	12.80	12.80	-
Jan 22, 2024	12.50	12.50	12.50	12.50	12.50	-
Jan 19, 2024	12.40	12.40	12.40	12.40	12.40	-
Jan 18, 2024	12.40	12.40	12.40	12.40	12.40	-
Jan 17, 2024	12.45	12.45	12.45	12.45	12.45	-
Jan 16, 2024	12.45	12.45	12.45	12.45	12.45	-
Jan 15, 2024	12.45	12.45	12.45	12.45	12.45	-
Jan 12, 2024	12.45	12.45	12.45	12.45	12.45	-
Jan 11, 2024	12.60	12.60	12.60	12.60	12.60	-
Jan 10, 2024	12.60	12.60	12.60	12.60	12.60	-
Jan 09, 2024	12.75	12.75	12.75	12.75	12.75	-
Jan 08, 2024	12.80	12.80	12.80	12.80	12.80	-
Jan 05, 2024	12.75	12.75	12.75	12.75	12.75	-
Jan 04, 2024	12.75	12.75	12.75	12.75	12.75	-
Jan 03, 2024	12.80	12.80	12.80	12.80	12.80	-
Jan 02, 2024	12.90	12.90	12.90	12.90	12.90	-
Dec 29, 2023	12.90	12.90	12.90	12.90	12.90	-
Dec 28, 2023	12.90	12.90	12.90	12.90	12.90	-
Dec 27, 2023	12.90	12.90	12.90	12.90	12.90	-
Dec 22, 2023	12.90	12.90	12.90	12.90	12.90	-
Dec 21, 2023	12.95	12.95	12.95	12.95	12.95	-
Dec 20, 2023	12.95	12.95	12.95	12.95	12.95	-
Dec 19, 2023	12.90	12.90	12.90	12.90	12.90	-
Dec 18, 2023	13.10	13.10	13.10	13.10	13.10	-
Dec 15, 2023	13.10	13.10	13.10	13.10	13.10	-
Dec 14, 2023	13.15	13.15	13.15	13.15	13.15	-
Dec 13, 2023	13.65	13.65	13.65	13.65	13.65	-
Dec 12, 2023	13.75	13.75	13.75	13.75	13.75	-
Dec 11, 2023	13.45	13.45	13.45	13.45	13.45	-
Dec 08, 2023	13.40	13.40	13.40	13.40	13.40	-
Dec 07, 2023	13.40	13.40	13.40	13.40	13.40	-
Dec 06, 2023	13.40	13.40	13.40	13.40	13.40	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,638.39-76.15(-0.35%)

S&P 5005,018.85-16.84(-0.33%)

DOW37,918.51+102.59(+0.27%)

CAD/USD0.7266+0.0005(+0.07%)

CRUDE OIL79.36-2.57(-3.14%)

Bitcoin CAD78,125.30-5,248.22(-6.29%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Inclusio SA (9ZS.F)

S&P/TSX
21,638.39
-76.15(-0.35%)

S&P 500
5,018.85
-16.84(-0.33%)

DOW
37,918.51
+102.59(+0.27%)

CAD/USD
0.7266
+0.0005(+0.07%)

CRUDE OIL
79.36
-2.57(-3.14%)

Bitcoin CAD
78,125.30
-5,248.22(-6.29%)