Canada markets open in 35 minutes

Alantra Partners, S.A. (DNY.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.90-0.16 (-1.77%)
As of 08:31AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20248.908.908.908.908.902
Jun 25, 20249.069.069.069.069.06-
Jun 24, 20248.968.968.968.968.96-
Jun 21, 20249.069.069.069.069.06-
Jun 20, 20248.968.968.968.968.96-
Jun 19, 20249.069.069.069.069.06-
Jun 18, 20248.968.968.968.968.96-
Jun 17, 20248.968.968.968.968.96-
Jun 14, 20249.089.089.089.089.08-
Jun 13, 20248.988.988.988.988.98-
Jun 12, 20249.069.069.069.069.06-
Jun 11, 20249.069.269.069.269.262
Jun 10, 20248.988.988.988.988.98-
Jun 07, 20249.149.149.149.149.14-
Jun 06, 20248.988.988.988.988.98-
Jun 05, 20249.029.029.029.029.02-
Jun 04, 20249.089.089.089.089.08-
Jun 03, 20249.029.269.029.269.2651
May 31, 20249.189.189.189.189.18-
May 30, 20248.888.888.888.888.88-
May 29, 20248.928.928.928.928.92-
May 28, 20248.868.868.868.868.86-
May 27, 20248.908.908.908.908.90-
May 24, 20248.948.948.948.948.94-
May 23, 20249.029.029.029.029.02-
May 22, 20249.149.149.149.149.14-
May 21, 20249.069.069.069.069.06-
May 20, 20249.049.049.049.049.04-
May 17, 20248.968.968.968.968.96-
May 16, 20248.988.988.988.988.98-
May 15, 20248.908.908.908.908.90-
May 14, 20248.969.228.969.229.223
May 13, 20248.988.988.988.988.98-
May 10, 20248.928.928.928.928.92-
May 09, 20249.049.049.049.049.04-
May 08, 20249.049.049.049.049.04-
May 08, 20240.0648 Dividend
May 07, 20249.029.029.029.028.96-
May 06, 20248.968.968.968.968.90-
May 03, 20249.029.029.029.028.96-
May 02, 20248.888.888.888.888.82-
Apr 30, 20249.089.129.089.129.05550
Apr 29, 20248.868.868.868.868.80-
Apr 26, 20248.908.908.908.908.84-
Apr 25, 20248.848.848.848.848.78-
Apr 24, 20248.948.948.948.948.88-
Apr 23, 20248.808.808.808.808.74-
Apr 22, 20248.868.868.868.868.80-
Apr 19, 20248.688.688.688.688.62-
Apr 18, 20248.768.768.768.768.70-
Apr 17, 20248.768.768.768.768.70-
Apr 16, 20248.628.628.628.628.56-
Apr 15, 20248.688.688.688.688.62-
Apr 12, 20248.688.688.688.688.62-
Apr 11, 20248.668.668.668.668.60-
Apr 10, 20248.688.688.688.688.62-
Apr 09, 20248.628.628.628.628.56-
Apr 08, 20248.648.648.648.648.58-
Apr 05, 20248.608.608.608.608.54-
Apr 04, 20248.648.648.648.648.58-
Apr 03, 20248.528.528.528.528.46-
Apr 02, 20248.308.308.308.308.24-
Mar 28, 20248.348.348.348.348.28-
Mar 27, 20248.248.248.248.248.18-
Mar 26, 20248.528.528.528.528.46-
Mar 25, 20248.548.548.548.548.48-
Mar 22, 20248.548.548.548.548.48-
Mar 21, 20248.628.628.628.628.56-
Mar 20, 20248.588.688.588.688.62-
Mar 19, 20248.648.648.648.648.58-
Mar 18, 20248.568.568.568.568.50-
Mar 15, 20248.548.548.548.548.48-
Mar 14, 20248.488.488.488.488.42-
Mar 13, 20248.608.608.608.608.54-
Mar 12, 20248.508.508.508.508.44-
Mar 11, 20248.408.408.408.408.34-
Mar 08, 20248.428.428.428.428.36-
Mar 07, 20248.568.568.568.568.50-
Mar 06, 20248.468.468.468.468.40-
Mar 05, 20248.348.348.348.348.28-
Mar 04, 20248.648.648.648.648.58-
Mar 01, 20248.488.488.488.488.42-
Feb 29, 20248.468.468.468.468.40-
Feb 28, 20248.648.648.648.648.58-
Feb 27, 20248.328.328.328.328.26-
Feb 26, 20248.428.428.428.428.36-
Feb 23, 20248.468.468.468.468.40-
Feb 22, 20248.468.468.468.468.40-
Feb 21, 20248.408.408.408.408.34-
Feb 20, 20248.288.288.288.288.22-
Feb 19, 20248.488.488.488.488.42-
Feb 16, 20248.528.528.528.528.46-
Feb 15, 20248.768.768.768.768.70-
Feb 14, 20248.848.848.848.848.78-
Feb 13, 20248.748.748.748.748.68-
Feb 12, 20248.648.648.648.648.58-
Feb 09, 20248.608.608.608.608.54-
Feb 08, 20248.788.788.788.788.72-
Feb 07, 20248.948.948.948.948.88-
Feb 06, 20248.688.688.688.688.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...