Avolta AG (D2JA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| May 23, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| May 22, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| May 21, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| May 20, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| May 20, 2024 | 0.076427 Dividend | |||||
| May 17, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5436 | - |
| May 16, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6023 | - |
| May 15, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6415 | - |
| May 14, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5827 | - |
| May 13, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5632 | - |
| May 10, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4653 | - |
| May 09, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4457 | - |
| May 08, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4261 | - |
| May 07, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4261 | - |
| May 06, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3674 | - |
| May 03, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3282 | - |
| May 02, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3086 | - |
| Apr 30, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3086 | - |
| Apr 29, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2499 | - |
| Apr 26, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2499 | - |
| Apr 25, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3282 | - |
| Apr 24, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3282 | - |
| Apr 23, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3478 | - |
| Apr 22, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2499 | - |
| Apr 19, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2695 | - |
| Apr 18, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2303 | - |
| Apr 17, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3086 | - |
| Apr 16, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3870 | - |
| Apr 15, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3674 | - |
| Apr 12, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5044 | - |
| Apr 11, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4848 | - |
| Apr 10, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5044 | - |
| Apr 09, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5632 | - |
| Apr 08, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5436 | - |
| Apr 05, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5632 | - |
| Apr 04, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5436 | - |
| Apr 03, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4457 | - |
| Apr 02, 2024 | 3.6400 | 3.8600 | 3.6400 | 3.8600 | 3.7785 | 20 |
| Mar 28, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3674 | - |
| Mar 27, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3282 | - |
| Mar 26, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1716 | - |
| Mar 25, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1912 | - |
| Mar 22, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2695 | - |
| Mar 21, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2695 | - |
| Mar 20, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3282 | - |
| Mar 19, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4065 | - |
| Mar 18, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4261 | - |
| Mar 15, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3282 | - |
| Mar 14, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4065 | - |
| Mar 13, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3870 | - |
| Mar 12, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3674 | - |
| Mar 11, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3674 | - |
| Mar 08, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4457 | - |
| Mar 07, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3870 | - |
| Mar 06, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3086 | - |
| Mar 05, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3282 | - |
| Mar 04, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3674 | - |
| Mar 01, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3478 | - |
| Feb 29, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4065 | - |
| Feb 28, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5044 | - |
| Feb 27, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4065 | - |
| Feb 26, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4457 | - |
| Feb 23, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4653 | - |
| Feb 22, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4653 | - |
| Feb 21, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4065 | - |
| Feb 20, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4457 | - |
| Feb 19, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4457 | - |
| Feb 16, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4457 | - |
| Feb 15, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4261 | - |
| Feb 14, 2024 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.4261 | 1,130 |
| Feb 13, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3870 | - |
| Feb 12, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3282 | - |
| Feb 09, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3870 | - |
| Feb 08, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4065 | - |
| Feb 07, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4457 | - |
| Feb 06, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3478 | - |
| Feb 05, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3282 | - |
| Feb 02, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2695 | - |
| Feb 01, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2891 | - |
| Jan 31, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3086 | - |
| Jan 30, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1520 | - |
| Jan 29, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1716 | - |
| Jan 26, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1520 | - |
| Jan 25, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0541 | - |
| Jan 24, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0150 | - |
| Jan 23, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9758 | - |
| Jan 22, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0346 | - |
| Jan 19, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0541 | - |
| Jan 18, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0541 | - |
| Jan 17, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0541 | - |
| Jan 16, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1324 | - |
| Jan 15, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2108 | - |
| Jan 12, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2108 | - |
| Jan 11, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2108 | - |
| Jan 10, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2108 | - |
| Jan 09, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2303 | - |
| Jan 08, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1520 | - |
| Jan 05, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1716 | - |
| Jan 04, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2108 | - |
| *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.