Canada markets close in 1 hour 39 minutes

Deezer S.A. (L0A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.9600+0.0300 (+1.55%)
As of 08:11AM CEST. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20241.96001.96001.96001.96001.960026
May 14, 20241.93001.93001.93001.93001.9300-
May 13, 20241.90002.05001.90002.05002.050026
May 10, 20241.91501.91501.91501.91501.9150-
May 09, 20241.90501.90501.90501.90501.9050-
May 08, 20241.91501.91501.91501.91501.9150-
May 07, 20241.87002.00001.87002.00002.000077
May 06, 20241.89001.89001.89001.89001.8900-
May 03, 20241.89501.89501.89501.89501.8950-
May 02, 20241.89501.89501.89501.89501.8950-
Apr 30, 20241.87001.87001.87001.87001.8700-
Apr 29, 20241.84001.95001.84001.95001.9500164
Apr 26, 20241.83001.83001.83001.83001.8300-
Apr 25, 20241.83001.83001.83001.83001.8300-
Apr 24, 20241.91501.91501.91501.91501.9150-
Apr 23, 20241.93001.93001.93001.93001.9300-
Apr 22, 20241.92501.92501.92501.92501.9250-
Apr 19, 20241.93501.93501.93501.93501.9350-
Apr 18, 20241.90002.03001.90002.03002.0300525
Apr 17, 20241.90001.90001.90001.90001.9000-
Apr 16, 20241.91001.91001.91001.91001.9100-
Apr 15, 20241.91001.91001.91001.91001.9100-
Apr 12, 20241.94001.94001.94001.94001.9400-
Apr 11, 20241.94001.94001.94001.94001.9400-
Apr 10, 20241.97001.97001.97001.97001.9700-
Apr 09, 20241.98001.98001.98001.98001.9800-
Apr 08, 20241.96001.96001.96001.96001.9600-
Apr 05, 20241.95001.95001.95001.95001.9500-
Apr 04, 20241.92001.92001.92001.92001.9200-
Apr 03, 20241.93001.93001.93001.93001.9300-
Apr 02, 20241.91001.91001.91001.91001.9100-
Mar 28, 20241.93001.93001.93001.93001.9300-
Mar 27, 20241.93001.93001.93001.93001.9300-
Mar 26, 20241.94001.94001.94001.94001.9400-
Mar 25, 20241.95001.95001.95001.95001.9500-
Mar 22, 20241.93001.93001.93001.93001.9300-
Mar 21, 20242.02002.02002.02002.02002.02002,000
Mar 20, 20241.94601.94601.94601.94601.9460-
Mar 19, 20241.95601.95601.95601.95601.9560-
Mar 18, 20241.95601.95601.95601.95601.9560-
Mar 15, 20241.99601.99601.99601.99601.9960-
Mar 14, 20241.93201.93201.93201.93201.9320-
Mar 13, 20242.02002.02002.02002.02002.0200-
Mar 12, 20241.92801.92801.92801.92801.9280-
Mar 11, 20242.19002.24002.19002.24002.2400447
Mar 08, 20242.19502.19502.19502.19502.1950-
Mar 07, 20242.19002.19002.19002.19002.1900-
Mar 06, 20242.18502.18502.18502.18502.1850-
Mar 05, 20242.18502.18502.18502.18502.1850-
Mar 04, 20242.15002.31002.15002.31002.3100341
Mar 01, 20242.13002.13002.13002.13002.1300-
Feb 29, 20242.12502.12502.12502.12502.1250-
Feb 28, 20242.11002.11002.11002.11002.1100-
Feb 27, 20242.09502.09502.09502.09502.0950-
Feb 26, 20242.08502.08502.08502.08502.0850-
Feb 23, 20242.08002.08002.08002.08002.0800-
Feb 22, 20242.10002.10002.10002.10002.1000-
Feb 21, 20242.09002.09002.09002.09002.0900-
Feb 20, 20242.08502.08502.08502.08502.0850-
Feb 19, 20242.07502.07502.07502.07502.0750-
Feb 16, 20242.05002.05002.05002.05002.0500-
Feb 15, 20242.03502.03502.03502.03502.0350-
Feb 14, 20242.01502.01502.01502.01502.0150-
Feb 13, 20242.00502.00502.00502.00502.0050-
Feb 12, 20241.98601.98601.98601.98601.9860-
Feb 09, 20242.00002.00002.00002.00002.0000-
Feb 08, 20242.02002.02002.02002.02002.0200-
Feb 07, 20242.01502.01502.01502.01502.0150-
Feb 06, 20242.00002.00002.00002.00002.0000-
Feb 05, 20242.04002.04002.04002.04002.0400-
Feb 02, 20242.05502.05502.05502.05502.0550-
Feb 01, 20242.05002.05002.05002.05002.0500-
Jan 31, 20242.07502.07502.07502.07502.0750-
Jan 30, 20242.08502.08502.08502.08502.0850-
Jan 29, 20242.09002.09002.09002.09002.0900-
Jan 26, 20242.08502.08502.08502.08502.0850-
Jan 25, 20242.11502.11502.11502.11502.1150-
Jan 24, 20242.06502.06502.06502.06502.0650-
Jan 23, 20242.07502.17502.07502.17502.175014
Jan 22, 20242.12502.12502.12502.12502.1250-
Jan 19, 20242.13002.13002.13002.13002.1300-
Jan 18, 20242.16002.16002.16002.16002.1600-
Jan 17, 20242.17002.17002.17002.17002.1700-
Jan 16, 20242.24002.24002.24002.24002.2400-
Jan 15, 20242.20502.20502.20502.20502.2050-
Jan 12, 20242.20502.20502.20502.20502.2050-
Jan 11, 20242.21002.21002.21002.21002.2100-
Jan 10, 20242.10502.10502.10502.10502.1050-
Jan 09, 20242.10002.10002.10002.10002.1000-
Jan 08, 20242.11002.11002.11002.11002.1100-
Jan 05, 20242.05002.05002.05002.05002.0500-
Jan 04, 20242.05002.05002.05002.05002.0500-
Jan 03, 20242.07002.07002.07002.07002.0700-
Jan 02, 20242.08002.08002.08002.08002.0800-
Dec 29, 20232.09502.09502.09502.09502.0950-
Dec 28, 20232.12502.12502.12502.12502.1250-
Dec 27, 20232.15002.25002.15002.25002.250015
Dec 22, 20232.13002.15002.13002.15002.150025
Dec 21, 20232.28002.28002.28002.28002.2800-
Dec 20, 20232.29002.29002.29002.29002.2900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...