Multitude SE (FRU.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:30PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.8800 | 4.9600 | 4.8400 | 4.9000 | 4.9000 | 1,000 |
| May 02, 2024 | 5.1600 | 5.1600 | 5.0000 | 5.0000 | 5.0000 | 5,000 |
| Apr 30, 2024 | 5.3200 | 5.3200 | 4.8700 | 5.2400 | 5.2400 | 1,430 |
| Apr 29, 2024 | 5.3400 | 5.4800 | 5.3400 | 5.3800 | 5.3800 | - |
| Apr 26, 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| Apr 26, 2024 | 0.19 Dividend | |||||
| Apr 25, 2024 | 5.4000 | 5.4200 | 5.4000 | 5.4000 | 5.2100 | - |
| Apr 24, 2024 | 5.3600 | 5.4400 | 5.3600 | 5.4200 | 5.2293 | - |
| Apr 23, 2024 | 5.2600 | 5.4800 | 5.2200 | 5.3600 | 5.1714 | 630 |
| Apr 22, 2024 | 5.1400 | 5.2200 | 5.1400 | 5.2200 | 5.0363 | - |
| Apr 19, 2024 | 5.1600 | 5.3000 | 5.1400 | 5.3000 | 5.1135 | 100 |
| Apr 18, 2024 | 5.2000 | 5.2200 | 5.1000 | 5.1200 | 4.9399 | - |
| Apr 17, 2024 | 5.3200 | 5.3200 | 5.1600 | 5.1600 | 4.9784 | - |
| Apr 16, 2024 | 5.6200 | 5.7200 | 5.3400 | 5.3400 | 5.1521 | 250 |
| Apr 15, 2024 | 5.5200 | 5.8000 | 5.5200 | 5.8000 | 5.5959 | 775 |
| Apr 12, 2024 | 5.5600 | 5.7600 | 5.5600 | 5.6200 | 5.4223 | 2,000 |
| Apr 11, 2024 | 5.5800 | 5.6000 | 5.3600 | 5.5200 | 5.3258 | 1,000 |
| Apr 10, 2024 | 5.4200 | 5.8000 | 5.3800 | 5.4800 | 5.2872 | 200 |
| Apr 09, 2024 | 5.2400 | 5.5400 | 5.1400 | 5.5400 | 5.3451 | 100 |
| Apr 08, 2024 | 5.1200 | 5.2400 | 5.0200 | 5.2200 | 5.0363 | 1,150 |
| Apr 05, 2024 | 5.1400 | 5.1400 | 4.9800 | 5.0200 | 4.8434 | - |
| Apr 04, 2024 | 4.8500 | 5.2000 | 4.8500 | 5.2000 | 5.0170 | 500 |
| Apr 03, 2024 | 4.9800 | 5.0000 | 4.8000 | 4.8000 | 4.6311 | - |
| Apr 02, 2024 | 5.3200 | 5.3200 | 4.8800 | 5.0200 | 4.8434 | 300 |
| Mar 28, 2024 | 5.1500 | 5.1500 | 5.0500 | 5.1000 | 4.9206 | 1,000 |
| Mar 27, 2024 | 5.1500 | 5.2000 | 5.0500 | 5.1000 | 4.9206 | - |
| Mar 26, 2024 | 5.1500 | 5.2000 | 5.0500 | 5.1500 | 4.9688 | 500 |
| Mar 25, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.1000 | 4.9206 | 1,000 |
| Mar 22, 2024 | 4.8400 | 5.0500 | 4.8400 | 5.0500 | 4.8723 | 115 |
| Mar 22, 2024 | 0.19 Dividend | |||||
| Mar 21, 2024 | 5.1000 | 5.1000 | 4.8000 | 5.0000 | 4.6408 | - |
| Mar 20, 2024 | 4.9600 | 5.1000 | 4.9600 | 4.9600 | 4.6036 | - |
| Mar 19, 2024 | 4.8200 | 4.8600 | 4.7600 | 4.8600 | 4.5108 | - |
| Mar 18, 2024 | 4.8200 | 4.8200 | 4.7400 | 4.7800 | 4.4366 | 500 |
| Mar 15, 2024 | 4.5000 | 4.6600 | 4.4600 | 4.6600 | 4.3252 | - |
| Mar 14, 2024 | 4.4600 | 4.7000 | 4.4600 | 4.5000 | 4.1767 | 2,000 |
| Mar 13, 2024 | 4.2600 | 4.3200 | 4.2600 | 4.3200 | 4.0096 | - |
| Mar 12, 2024 | 4.2000 | 4.3000 | 4.2000 | 4.2600 | 3.9539 | - |
| Mar 11, 2024 | 4.2800 | 4.4000 | 4.2800 | 4.3000 | 3.9911 | 100 |
| Mar 08, 2024 | 4.4400 | 4.4400 | 4.3400 | 4.3400 | 4.0282 | - |
| Mar 07, 2024 | 4.5400 | 4.5400 | 4.4000 | 4.4200 | 4.1024 | - |
| Mar 06, 2024 | 4.3400 | 4.5200 | 4.3400 | 4.4600 | 4.1396 | - |
| Mar 05, 2024 | 4.4000 | 4.4400 | 4.3200 | 4.4400 | 4.1210 | 450 |
| Mar 04, 2024 | 4.3600 | 4.3600 | 4.3000 | 4.3200 | 4.0096 | - |
| Mar 01, 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.0467 | - |
| Feb 29, 2024 | 4.4200 | 4.4200 | 4.3000 | 4.3600 | 4.0467 | 125 |
| Feb 28, 2024 | 4.2800 | 4.3400 | 4.2800 | 4.3400 | 4.0282 | - |
| Feb 27, 2024 | 4.4400 | 4.4400 | 4.3400 | 4.3400 | 4.0282 | - |
| Feb 26, 2024 | 4.3600 | 4.4200 | 4.3600 | 4.4200 | 4.1024 | - |
| Feb 23, 2024 | 4.5000 | 4.5200 | 4.4200 | 4.4200 | 4.1024 | - |
| Feb 22, 2024 | 4.4200 | 4.5200 | 4.4200 | 4.5200 | 4.1952 | - |
| Feb 21, 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | 4.1581 | - |
| Feb 20, 2024 | 4.6200 | 4.6200 | 4.5000 | 4.5000 | 4.1767 | 100 |
| Feb 19, 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6800 | 4.3438 | - |
| Feb 16, 2024 | 4.6200 | 4.6600 | 4.6000 | 4.6000 | 4.2695 | - |
| Feb 15, 2024 | 4.5000 | 4.7200 | 4.5000 | 4.7200 | 4.3809 | 161 |
| Feb 14, 2024 | 4.5800 | 4.5800 | 4.3000 | 4.5200 | 4.1952 | 125 |
| Feb 13, 2024 | 4.5000 | 4.5000 | 4.3600 | 4.3800 | 4.0653 | 120 |
| Feb 12, 2024 | 4.3800 | 4.4400 | 4.3800 | 4.4400 | 4.1210 | 816 |
| Feb 09, 2024 | 4.3200 | 4.4400 | 4.3200 | 4.4400 | 4.1210 | - |
| Feb 08, 2024 | 4.3600 | 4.4200 | 4.3400 | 4.4200 | 4.1024 | - |
| Feb 07, 2024 | 4.4200 | 4.4200 | 4.3600 | 4.3600 | 4.0467 | - |
| Feb 06, 2024 | 4.2800 | 4.4000 | 4.2800 | 4.4000 | 4.0839 | - |
| Feb 05, 2024 | 4.2800 | 4.3400 | 4.2800 | 4.3000 | 3.9911 | 200 |
| Feb 02, 2024 | 4.3200 | 4.3600 | 4.2400 | 4.2400 | 3.9354 | - |
| Feb 01, 2024 | 4.1800 | 4.3800 | 4.1800 | 4.3800 | 4.0653 | - |
| Jan 31, 2024 | 4.5200 | 4.5200 | 4.3000 | 4.3000 | 3.9911 | - |
| Jan 30, 2024 | 4.5600 | 4.5600 | 4.4400 | 4.4400 | 4.1210 | - |
| Jan 29, 2024 | 4.5400 | 4.5400 | 4.5200 | 4.5400 | 4.2138 | - |
| Jan 26, 2024 | 4.5200 | 4.5400 | 4.5200 | 4.5200 | 4.1952 | - |
| Jan 25, 2024 | 4.6800 | 4.6800 | 4.5200 | 4.5200 | 4.1952 | 1,000 |
| Jan 24, 2024 | 4.7200 | 4.7200 | 4.6000 | 4.6000 | 4.2695 | - |
| Jan 23, 2024 | 4.9800 | 4.9800 | 4.7000 | 4.7000 | 4.3623 | 2,500 |
| Jan 22, 2024 | 4.6600 | 4.8200 | 4.6600 | 4.8000 | 4.4551 | 1,940 |
| Jan 19, 2024 | 4.6200 | 4.7800 | 4.6200 | 4.7800 | 4.4366 | - |
| Jan 18, 2024 | 4.6400 | 4.6600 | 4.6200 | 4.6600 | 4.3252 | 100 |
| Jan 17, 2024 | 4.6800 | 4.7200 | 4.6200 | 4.6200 | 4.2881 | - |
| Jan 16, 2024 | 4.8000 | 4.8000 | 4.6000 | 4.6000 | 4.2695 | 2,695 |
| Jan 15, 2024 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | 4.4551 | 2,805 |
| Jan 12, 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | 4.4366 | - |
| Jan 11, 2024 | 4.6800 | 4.7200 | 4.6200 | 4.7200 | 4.3809 | - |
| Jan 10, 2024 | 4.5800 | 4.6800 | 4.5800 | 4.6800 | 4.3438 | - |
| Jan 09, 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6600 | 4.3252 | - |
| Jan 08, 2024 | 4.5800 | 4.7200 | 4.5800 | 4.6000 | 4.2695 | 1,425 |
| Jan 05, 2024 | 4.6200 | 4.8400 | 4.6000 | 4.6000 | 4.2695 | 222 |
| Jan 04, 2024 | 4.2400 | 4.7000 | 4.2000 | 4.7000 | 4.3623 | - |
| Jan 03, 2024 | 4.3800 | 4.4800 | 4.1400 | 4.2000 | 3.8982 | 100 |
| Jan 02, 2024 | 4.3400 | 4.3600 | 4.2600 | 4.3600 | 4.0467 | 4,900 |
| Dec 29, 2023 | 4.2600 | 4.3400 | 4.2600 | 4.3400 | 4.0282 | - |
| Dec 28, 2023 | 4.1800 | 4.3400 | 4.1400 | 4.3400 | 4.0282 | - |
| Dec 27, 2023 | 4.0600 | 4.3000 | 4.0600 | 4.1400 | 3.8425 | 200 |
| Dec 22, 2023 | 4.1400 | 4.1600 | 4.0200 | 4.0200 | 3.7312 | 120 |
| Dec 21, 2023 | 4.1400 | 4.2200 | 4.1400 | 4.2200 | 3.9168 | - |
| Dec 20, 2023 | 4.1800 | 4.2400 | 4.1800 | 4.2400 | 3.9354 | - |
| Dec 19, 2023 | 4.1800 | 4.3000 | 4.1800 | 4.1800 | 3.8797 | 50 |
| Dec 18, 2023 | 4.3600 | 4.3600 | 4.1600 | 4.1800 | 3.8797 | - |
| Dec 15, 2023 | 4.2000 | 4.3200 | 4.2000 | 4.3200 | 4.0096 | - |
| Dec 14, 2023 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | 3.9168 | - |
| Dec 13, 2023 | 4.0400 | 4.2400 | 4.0400 | 4.1600 | 3.8611 | 311 |
| Dec 12, 2023 | 4.0600 | 4.1800 | 4.0600 | 4.1000 | 3.8054 | 500 |
| *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.