Frosta AG (NLM.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:45AM 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 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| May 02, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 40 |
| Apr 30, 2024 | 65.50 | 68.00 | 65.50 | 65.50 | 65.50 | 1,095 |
| Apr 29, 2024 | 65.00 | 68.00 | 64.50 | 65.50 | 65.50 | 55 |
| Apr 26, 2024 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | 280 |
| Apr 25, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 570 |
| Apr 24, 2024 | 66.50 | 66.50 | 64.00 | 65.00 | 65.00 | - |
| Apr 23, 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - |
| Apr 22, 2024 | 69.50 | 69.50 | 67.00 | 67.00 | 67.00 | 597 |
| Apr 19, 2024 | 69.50 | 70.00 | 69.00 | 69.50 | 69.50 | 142 |
| Apr 18, 2024 | 67.00 | 69.00 | 66.00 | 69.00 | 69.00 | 150 |
| Apr 17, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 25 |
| Apr 16, 2024 | 67.00 | 68.50 | 67.00 | 67.00 | 67.00 | 47 |
| Apr 15, 2024 | 66.00 | 69.00 | 66.00 | 67.00 | 67.00 | 365 |
| Apr 12, 2024 | 63.50 | 70.00 | 63.00 | 68.00 | 68.00 | 150 |
| Apr 12, 2024 | 2 Dividend | |||||
| Apr 11, 2024 | 67.50 | 69.00 | 66.00 | 66.00 | 64.00 | 227 |
| Apr 10, 2024 | 69.50 | 70.00 | 67.50 | 68.00 | 65.94 | 892 |
| Apr 09, 2024 | 69.50 | 71.00 | 69.50 | 69.50 | 67.39 | 170 |
| Apr 08, 2024 | 69.50 | 70.00 | 69.50 | 69.50 | 67.39 | 143 |
| Apr 05, 2024 | 69.50 | 70.00 | 68.00 | 69.00 | 66.91 | 216 |
| Apr 04, 2024 | 70.50 | 71.00 | 69.50 | 69.50 | 67.39 | 204 |
| Apr 03, 2024 | 69.00 | 71.00 | 69.00 | 70.50 | 68.36 | 393 |
| Apr 02, 2024 | 69.00 | 70.00 | 68.50 | 70.00 | 67.88 | 200 |
| Mar 28, 2024 | 69.00 | 70.00 | 69.00 | 69.00 | 66.91 | 114 |
| Mar 27, 2024 | 69.00 | 69.60 | 69.00 | 69.00 | 66.91 | 106 |
| Mar 26, 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 66.91 | 345 |
| Mar 25, 2024 | 70.00 | 70.40 | 69.00 | 69.00 | 66.91 | 254 |
| Mar 22, 2024 | 69.00 | 70.40 | 69.00 | 69.20 | 67.10 | 122 |
| Mar 21, 2024 | 69.80 | 70.40 | 69.00 | 69.00 | 66.91 | 228 |
| Mar 20, 2024 | 70.00 | 70.60 | 69.80 | 69.80 | 67.68 | 310 |
| Mar 19, 2024 | 69.80 | 70.40 | 69.80 | 70.00 | 67.88 | 100 |
| Mar 18, 2024 | 69.80 | 69.80 | 68.60 | 69.80 | 67.68 | 3 |
| Mar 15, 2024 | 67.20 | 69.60 | 66.80 | 69.00 | 66.91 | 308 |
| Mar 14, 2024 | 69.00 | 69.00 | 66.60 | 68.00 | 65.94 | - |
| Mar 13, 2024 | 69.00 | 69.20 | 68.60 | 69.20 | 67.10 | 150 |
| Mar 12, 2024 | 67.60 | 69.00 | 67.40 | 69.00 | 66.91 | - |
| Mar 11, 2024 | 67.80 | 69.00 | 67.80 | 68.00 | 65.94 | 9 |
| Mar 08, 2024 | 67.00 | 69.00 | 63.40 | 68.40 | 66.33 | - |
| Mar 07, 2024 | 67.00 | 67.80 | 66.80 | 67.20 | 65.16 | 50 |
| Mar 06, 2024 | 68.00 | 68.40 | 67.60 | 68.20 | 66.13 | - |
| Mar 05, 2024 | 66.00 | 67.60 | 66.00 | 67.60 | 65.55 | - |
| Mar 04, 2024 | 66.00 | 66.40 | 65.00 | 66.20 | 64.19 | 10 |
| Mar 01, 2024 | 65.00 | 67.00 | 64.80 | 65.00 | 63.03 | 10 |
| Feb 29, 2024 | 64.60 | 66.00 | 64.60 | 65.00 | 63.03 | - |
| Feb 28, 2024 | 64.40 | 65.20 | 64.40 | 65.00 | 63.03 | - |
| Feb 27, 2024 | 65.20 | 65.20 | 64.80 | 65.00 | 63.03 | - |
| Feb 26, 2024 | 64.00 | 65.20 | 64.00 | 65.20 | 63.22 | 50 |
| Feb 23, 2024 | 63.00 | 64.20 | 63.00 | 64.20 | 62.25 | 118 |
| Feb 22, 2024 | 63.00 | 63.40 | 63.00 | 63.20 | 61.28 | 16 |
| Feb 21, 2024 | 63.20 | 64.00 | 62.00 | 63.00 | 61.09 | 206 |
| Feb 20, 2024 | 62.20 | 63.20 | 61.40 | 63.20 | 61.28 | - |
| Feb 19, 2024 | 63.00 | 63.80 | 62.00 | 62.20 | 60.32 | 226 |
| Feb 16, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 61.09 | 65 |
| Feb 15, 2024 | 62.60 | 62.80 | 61.00 | 61.60 | 59.73 | - |
| Feb 14, 2024 | 61.00 | 63.40 | 61.00 | 62.60 | 60.70 | 100 |
| Feb 13, 2024 | 60.60 | 61.20 | 60.60 | 61.00 | 59.15 | 19 |
| Feb 12, 2024 | 60.00 | 61.00 | 60.00 | 60.40 | 58.57 | - |
| Feb 09, 2024 | 57.00 | 59.40 | 57.00 | 59.40 | 57.60 | 853 |
| Feb 08, 2024 | 57.20 | 60.80 | 56.20 | 57.20 | 55.47 | 42 |
| Feb 07, 2024 | 59.00 | 59.00 | 57.20 | 57.40 | 55.66 | - |
| Feb 06, 2024 | 59.20 | 59.20 | 58.60 | 59.00 | 57.21 | - |
| Feb 05, 2024 | 59.80 | 60.00 | 58.00 | 59.40 | 57.60 | 336 |
| Feb 02, 2024 | 60.60 | 61.00 | 59.80 | 59.80 | 57.99 | 324 |
| Feb 01, 2024 | 60.00 | 60.40 | 60.00 | 60.40 | 58.57 | 60 |
| Jan 31, 2024 | 60.40 | 60.40 | 60.00 | 60.40 | 58.57 | - |
| Jan 30, 2024 | 61.00 | 61.00 | 60.00 | 60.40 | 58.57 | - |
| Jan 29, 2024 | 60.00 | 62.40 | 59.80 | 60.40 | 58.57 | 65 |
| Jan 26, 2024 | 61.00 | 61.20 | 59.80 | 61.00 | 59.15 | 25 |
| Jan 25, 2024 | 62.00 | 62.00 | 60.20 | 61.20 | 59.35 | 385 |
| Jan 24, 2024 | 62.00 | 62.20 | 62.00 | 62.00 | 60.12 | - |
| Jan 23, 2024 | 61.80 | 62.00 | 61.80 | 62.00 | 60.12 | 70 |
| Jan 22, 2024 | 61.80 | 61.80 | 61.40 | 61.40 | 59.54 | 198 |
| Jan 19, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 60.12 | - |
| Jan 18, 2024 | 61.40 | 61.60 | 61.40 | 61.60 | 59.73 | - |
| Jan 17, 2024 | 62.20 | 62.40 | 61.80 | 61.80 | 59.93 | 24 |
| Jan 16, 2024 | 62.40 | 62.40 | 62.20 | 62.40 | 60.51 | 25 |
| Jan 15, 2024 | 62.20 | 63.00 | 62.20 | 62.40 | 60.51 | 30 |
| Jan 12, 2024 | 62.60 | 62.60 | 62.20 | 62.20 | 60.32 | - |
| Jan 11, 2024 | 62.00 | 62.20 | 62.00 | 62.20 | 60.32 | - |
| Jan 10, 2024 | 62.00 | 63.00 | 61.40 | 62.00 | 60.12 | 75 |
| Jan 09, 2024 | 62.40 | 63.00 | 62.20 | 62.60 | 60.70 | - |
| Jan 08, 2024 | 63.00 | 63.00 | 62.60 | 62.60 | 60.70 | 30 |
| Jan 05, 2024 | 61.40 | 62.40 | 61.20 | 62.40 | 60.51 | - |
| Jan 04, 2024 | 62.60 | 62.60 | 62.00 | 62.00 | 60.12 | - |
| Jan 03, 2024 | 63.80 | 63.80 | 62.40 | 62.80 | 60.90 | 39 |
| Jan 02, 2024 | 62.40 | 63.60 | 61.40 | 61.40 | 59.54 | 47 |
| Dec 29, 2023 | 62.00 | 62.40 | 62.00 | 62.40 | 60.51 | - |
| Dec 28, 2023 | 62.40 | 62.40 | 62.00 | 62.20 | 60.32 | 50 |
| Dec 27, 2023 | 62.80 | 62.80 | 62.40 | 62.40 | 60.51 | - |
| Dec 22, 2023 | 61.60 | 62.00 | 61.60 | 62.00 | 60.12 | - |
| Dec 21, 2023 | 63.20 | 63.20 | 62.20 | 62.20 | 60.32 | - |
| Dec 20, 2023 | 62.40 | 62.80 | 62.40 | 62.80 | 60.90 | 60 |
| Dec 19, 2023 | 62.20 | 62.40 | 61.40 | 61.60 | 59.73 | - |
| Dec 18, 2023 | 62.60 | 62.60 | 62.20 | 62.20 | 60.32 | 90 |
| Dec 15, 2023 | 62.80 | 62.80 | 62.40 | 62.40 | 60.51 | - |
| Dec 14, 2023 | 62.80 | 62.80 | 62.80 | 62.80 | 60.90 | - |
| Dec 13, 2023 | 61.80 | 62.20 | 61.80 | 62.20 | 60.32 | - |
| Dec 12, 2023 | 63.00 | 63.00 | 61.80 | 61.80 | 59.93 | - |
| Dec 11, 2023 | 63.00 | 63.20 | 62.00 | 63.20 | 61.28 | - |
| *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.