FRoSTA Aktiengesellschaft (NLM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:45PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 65.50 | 68.00 | 65.50 | 68.00 | 68.00 | 1,083 |
| Apr 29, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 38 |
| Apr 26, 2024 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 122 |
| Apr 25, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 340 |
| Apr 24, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 23 |
| Apr 23, 2024 | 67.00 | 68.00 | 67.00 | 67.50 | 67.50 | 70 |
| Apr 22, 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | 195 |
| Apr 19, 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 421 |
| Apr 18, 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 350 |
| Apr 17, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Apr 16, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 14 |
| Apr 15, 2024 | 67.00 | 69.50 | 67.00 | 69.50 | 69.50 | 70 |
| Apr 12, 2024 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 110 |
| Apr 12, 2024 | 2 Dividend | |||||
| Apr 11, 2024 | 67.50 | 69.00 | 66.50 | 69.00 | 67.00 | 177 |
| Apr 10, 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 67.00 | 1,245 |
| Apr 09, 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 67.00 | 40 |
| Apr 08, 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 67.97 | 50 |
| Apr 05, 2024 | 68.00 | 70.50 | 68.00 | 69.50 | 67.49 | 34 |
| Apr 04, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.00 | - |
| Apr 03, 2024 | 68.00 | 71.00 | 68.00 | 69.50 | 67.49 | 190 |
| Apr 02, 2024 | 69.50 | 70.50 | 69.00 | 69.00 | 67.00 | 1,112 |
| Mar 28, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.00 | 63 |
| Mar 27, 2024 | 69.00 | 69.20 | 69.00 | 69.20 | 67.19 | 92 |
| Mar 26, 2024 | 70.00 | 70.00 | 69.20 | 69.20 | 67.19 | 43 |
| Mar 25, 2024 | 70.00 | 70.80 | 70.00 | 70.80 | 68.75 | 141 |
| Mar 22, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.00 | - |
| Mar 21, 2024 | 69.40 | 69.40 | 69.20 | 69.20 | 67.19 | 39 |
| Mar 20, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.00 | - |
| Mar 19, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.00 | - |
| Mar 18, 2024 | 69.20 | 70.00 | 69.20 | 70.00 | 67.97 | 410 |
| Mar 15, 2024 | 66.80 | 69.40 | 66.80 | 69.00 | 67.00 | 150 |
| Mar 14, 2024 | 68.20 | 68.60 | 68.20 | 68.60 | 66.61 | 220 |
| Mar 13, 2024 | 69.00 | 69.20 | 69.00 | 69.00 | 67.00 | 400 |
| Mar 12, 2024 | 67.60 | 70.00 | 67.60 | 70.00 | 67.97 | 538 |
| Mar 11, 2024 | 67.80 | 68.00 | 67.80 | 68.00 | 66.03 | 60 |
| Mar 08, 2024 | 66.60 | 69.00 | 64.40 | 69.00 | 67.00 | 2,329 |
| Mar 07, 2024 | 66.60 | 67.80 | 66.60 | 67.80 | 65.83 | 507 |
| Mar 06, 2024 | 68.00 | 68.20 | 68.00 | 68.20 | 66.22 | 630 |
| Mar 05, 2024 | 65.80 | 67.60 | 65.80 | 67.60 | 65.64 | 100 |
| Mar 04, 2024 | 65.00 | 67.00 | 65.00 | 67.00 | 65.06 | 207 |
| Mar 01, 2024 | 64.80 | 67.00 | 64.80 | 67.00 | 65.06 | 245 |
| Feb 29, 2024 | 64.00 | 66.80 | 64.00 | 66.80 | 64.86 | 230 |
| Feb 28, 2024 | 64.40 | 66.60 | 64.40 | 65.00 | 63.12 | 107 |
| Feb 27, 2024 | 64.80 | 65.00 | 64.80 | 65.00 | 63.12 | 20 |
| Feb 26, 2024 | 64.00 | 65.20 | 64.00 | 65.20 | 63.31 | 588 |
| Feb 23, 2024 | 62.20 | 64.20 | 62.20 | 64.20 | 62.34 | 304 |
| Feb 22, 2024 | 62.20 | 63.20 | 62.20 | 63.20 | 61.37 | 175 |
| Feb 21, 2024 | 62.00 | 63.60 | 62.00 | 63.40 | 61.56 | 275 |
| Feb 20, 2024 | 61.20 | 63.80 | 61.20 | 63.80 | 61.95 | 73 |
| Feb 19, 2024 | 61.60 | 63.80 | 61.60 | 63.80 | 61.95 | 5 |
| Feb 16, 2024 | 63.00 | 63.80 | 62.00 | 63.80 | 61.95 | 605 |
| Feb 15, 2024 | 61.80 | 64.00 | 61.40 | 64.00 | 62.14 | 210 |
| Feb 14, 2024 | 60.00 | 63.00 | 60.00 | 63.00 | 61.17 | 280 |
| Feb 13, 2024 | 60.00 | 60.20 | 60.00 | 60.20 | 58.46 | 100 |
| Feb 12, 2024 | 59.00 | 61.00 | 59.00 | 61.00 | 59.23 | 50 |
| Feb 09, 2024 | 56.60 | 59.40 | 56.60 | 59.00 | 57.29 | 262 |
| Feb 08, 2024 | 56.80 | 58.20 | 56.80 | 58.00 | 56.32 | 593 |
| Feb 07, 2024 | 59.00 | 59.00 | 58.40 | 58.40 | 56.71 | 65 |
| Feb 06, 2024 | 58.40 | 61.40 | 58.40 | 61.40 | 59.62 | 24 |
| Feb 05, 2024 | 58.20 | 60.00 | 58.20 | 58.60 | 56.90 | 398 |
| Feb 02, 2024 | 60.00 | 60.60 | 60.00 | 60.00 | 58.26 | 304 |
| Feb 01, 2024 | 60.00 | 61.60 | 59.40 | 61.60 | 59.81 | 159 |
| Jan 31, 2024 | 60.00 | 62.80 | 60.00 | 62.80 | 60.98 | 8 |
| Jan 30, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 58.46 | 14 |
| Jan 29, 2024 | 59.80 | 62.00 | 59.60 | 59.80 | 58.07 | 259 |
| Jan 26, 2024 | 59.60 | 61.00 | 59.60 | 61.00 | 59.23 | 122 |
| Jan 25, 2024 | 61.40 | 62.00 | 60.20 | 61.20 | 59.43 | 790 |
| Jan 24, 2024 | 61.60 | 62.80 | 61.60 | 62.80 | 60.98 | 50 |
| Jan 23, 2024 | 61.80 | 62.80 | 61.80 | 62.80 | 60.98 | 70 |
| Jan 22, 2024 | 61.80 | 62.60 | 61.80 | 61.80 | 60.01 | 860 |
| Jan 19, 2024 | 61.00 | 61.80 | 61.00 | 61.80 | 60.01 | 9 |
| Jan 18, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 59.62 | - |
| Jan 17, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 59.62 | - |
| Jan 16, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 59.81 | - |
| Jan 15, 2024 | 61.00 | 61.40 | 60.60 | 61.40 | 59.62 | 120 |
| Jan 12, 2024 | 61.20 | 62.80 | 61.20 | 62.80 | 60.98 | 8 |
| Jan 11, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 59.43 | - |
| Jan 10, 2024 | 61.20 | 64.00 | 61.20 | 63.80 | 61.95 | 28 |
| Jan 09, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 59.62 | - |
| Jan 08, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 59.04 | - |
| Jan 05, 2024 | 61.40 | 62.40 | 61.40 | 62.40 | 60.59 | 40 |
| Jan 04, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 60.59 | - |
| Jan 03, 2024 | 61.00 | 63.80 | 61.00 | 63.40 | 61.56 | 229 |
| Jan 02, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 60.59 | 84 |
| Dec 29, 2023 | 60.80 | 62.40 | 60.80 | 62.40 | 60.59 | 244 |
| Dec 28, 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 60.59 | 200 |
| Dec 27, 2023 | 62.00 | 63.60 | 62.00 | 63.60 | 61.76 | 10 |
| Dec 22, 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 59.81 | - |
| Dec 21, 2023 | 62.00 | 62.60 | 62.00 | 62.60 | 60.79 | 150 |
| Dec 20, 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 60.59 | - |
| Dec 19, 2023 | 63.20 | 63.20 | 62.20 | 62.40 | 60.59 | 797 |
| Dec 18, 2023 | 61.80 | 61.80 | 61.80 | 61.80 | 60.01 | - |
| Dec 15, 2023 | 62.80 | 62.80 | 62.80 | 62.80 | 60.98 | 200 |
| Dec 14, 2023 | 62.80 | 62.80 | 62.80 | 62.80 | 60.98 | - |
| Dec 13, 2023 | 61.40 | 61.40 | 61.40 | 61.40 | 59.62 | - |
| Dec 12, 2023 | 62.60 | 64.00 | 62.40 | 62.60 | 60.79 | 168 |
| Dec 11, 2023 | 62.80 | 63.00 | 62.80 | 63.00 | 61.17 | 49 |
| Dec 08, 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 60.79 | - |
| Dec 07, 2023 | 63.60 | 63.60 | 63.60 | 63.60 | 61.76 | 100 |
| *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.