Canada markets closed

Intred S.p.A. (M7P.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.42+0.24 (+2.61%)
At close: 03:29PM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20249.289.429.229.429.42200
May 07, 20249.169.189.169.189.18-
May 06, 20248.849.048.768.968.96-
May 06, 20240.1 Dividend
May 03, 20248.948.948.888.928.82-
May 02, 20248.928.988.888.908.80-
Apr 30, 20249.109.108.848.848.74-
Apr 29, 20248.988.988.868.948.84-
Apr 26, 20248.948.948.848.928.82-
Apr 25, 20248.948.948.768.928.82-
Apr 24, 20248.968.988.748.748.64-
Apr 23, 20248.948.948.708.708.60-
Apr 22, 20248.948.948.888.908.80-
Apr 19, 20249.369.368.908.908.80-
Apr 18, 20249.329.329.069.068.96-
Apr 17, 20249.329.329.009.008.90-
Apr 16, 20249.009.249.009.249.14-
Apr 15, 20249.409.409.249.249.14-
Apr 12, 20249.329.329.309.309.20-
Apr 11, 20249.389.389.329.329.22-
Apr 10, 20249.389.409.329.329.22-
Apr 09, 20249.349.349.329.329.22-
Apr 08, 20249.509.509.349.349.24-
Apr 05, 20249.789.789.509.509.39-
Apr 04, 20249.709.709.649.649.53-
Apr 03, 20249.889.889.649.749.63-
Apr 02, 20249.929.929.609.609.49-
Mar 28, 20249.789.789.649.649.53-
Mar 27, 20249.789.789.609.749.63-
Mar 26, 20249.889.889.749.749.63-
Mar 25, 20249.389.509.169.509.39-
Mar 22, 20249.509.509.169.169.06-
Mar 21, 20249.609.609.469.489.37-
Mar 20, 20249.509.509.409.409.29-
Mar 19, 20249.489.489.369.389.27-
Mar 18, 20249.169.469.049.469.35-
Mar 15, 20249.089.169.069.169.06-
Mar 14, 20249.029.088.949.088.98-
Mar 13, 20249.029.029.009.008.90-
Mar 12, 20249.149.149.049.048.94-
Mar 11, 20249.409.409.249.269.16-
Mar 08, 20249.409.409.249.329.22-
Mar 07, 20249.749.749.409.409.29-
Mar 06, 20249.609.609.409.509.39-
Mar 05, 20249.929.929.369.409.29-
Mar 04, 20249.929.929.749.849.73-
Mar 01, 20249.789.789.749.789.67-
Feb 29, 20249.609.709.509.709.59-
Feb 28, 20249.749.749.609.609.49-
Feb 27, 20249.749.749.549.609.49-
Feb 26, 20249.609.609.469.549.43-
Feb 23, 20249.549.549.469.489.37-
Feb 22, 20249.849.849.509.509.39-
Feb 21, 202410.1010.109.709.709.59-
Feb 20, 202410.0510.059.9210.009.89-
Feb 19, 202410.1010.109.9210.059.94-
Feb 16, 202410.2510.259.889.889.77-
Feb 15, 20249.7810.059.7810.059.94-
Feb 14, 202410.2510.259.929.929.81-
Feb 13, 202410.3010.3010.0010.009.89-
Feb 12, 202410.4510.4510.1510.2510.14-
Feb 09, 202410.1010.109.889.989.87-
Feb 08, 202410.4510.4510.2010.2010.09-
Feb 07, 202410.4010.4010.2510.2510.14-
Feb 06, 202410.4510.4510.3010.3010.18-
Feb 05, 202410.4510.4510.3010.3010.18-
Feb 02, 202410.4510.4510.3010.3010.18-
Feb 01, 202410.4510.4510.3010.4010.28-
Jan 31, 202410.3510.3510.3510.3510.23-
Jan 30, 202410.3010.3010.3010.3010.18-
Jan 29, 202410.3510.3510.3510.3510.23-
Jan 26, 202410.3510.3510.3510.3510.23-
Jan 25, 202410.3010.3010.3010.3010.18-
Jan 24, 202410.2510.2510.2510.2510.14-
Jan 23, 202410.2510.2510.2510.2510.14-
Jan 22, 202410.2510.2510.2510.2510.14-
Jan 19, 202410.2510.2510.2510.2510.14-
Jan 18, 202410.3010.3010.3010.3010.18-
Jan 17, 202410.2510.2510.2510.2510.14-
Jan 16, 202410.4010.4010.4010.4010.28-
Jan 15, 202410.3510.3510.3510.3510.23-
Jan 12, 202410.3510.3510.3510.3510.23-
Jan 11, 202410.3010.3010.3010.3010.18-
Jan 10, 202410.3010.3010.3010.3010.18-
Jan 09, 202410.3010.3010.3010.3010.18-
Jan 08, 202410.2510.2510.2510.2510.14-
Jan 05, 202410.2510.2510.2510.2510.14-
Jan 04, 20249.929.929.929.929.81-
Jan 03, 202410.2010.2010.2010.2010.09-
Jan 02, 202410.1010.1010.1010.109.99-
Dec 29, 202310.2010.2010.2010.2010.09-
Dec 28, 202310.1010.1010.1010.109.99-
Dec 27, 202310.2010.2010.2010.2010.09-
Dec 22, 202310.1010.1010.1010.109.99-
Dec 21, 20239.989.989.989.989.87-
Dec 20, 202310.1010.1010.1010.109.99-
Dec 19, 202310.5510.5510.5510.5510.43-
Dec 18, 202310.4010.4010.4010.4010.28-
Dec 15, 202310.5010.5010.5010.5010.38-
Dec 14, 202310.2510.2510.2510.2510.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...