Canada markets closed

GlobalData Plc (YK6.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.6200-0.0200 (-0.76%)
At close: 03:29PM CEST
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20242.60002.62002.60002.62002.6200500
May 29, 20242.60002.66002.60002.64002.6400-
May 28, 20242.58002.66002.58002.66002.6600-
May 27, 20242.58002.60002.58002.60002.6000-
May 24, 20242.58002.66002.58002.66002.6600-
May 23, 20242.58002.68002.58002.68002.6800-
May 22, 20242.56002.66002.56002.66002.6600-
May 21, 20242.58002.70002.58002.70002.7000500
May 20, 20242.62002.72002.62002.66002.6600-
May 17, 20242.66002.76002.66002.72002.7200-
May 16, 20242.68002.76002.68002.76002.7600-
May 15, 20242.60002.76002.60002.76002.7600-
May 14, 20242.66002.74002.66002.68002.6800-
May 13, 20242.72002.82002.72002.78002.7800-
May 10, 20242.68002.82002.68002.82002.8200-
May 09, 20242.60002.72002.60002.72002.7200-
May 08, 20242.60002.70002.60002.70002.7000-
May 07, 20242.52002.66002.52002.66002.6600-
May 06, 20242.52002.52002.52002.52002.5200-
May 03, 20242.52002.58002.52002.58002.5800-
May 02, 20242.40002.56002.40002.56002.5600-
Apr 30, 20242.40002.46002.40002.46002.4600-
Apr 29, 20242.36002.46002.36002.46002.4600-
Apr 26, 20242.34002.40002.34002.38002.3800-
Apr 25, 20242.34002.42002.34002.42002.4200-
Apr 24, 20242.36002.44002.36002.44002.4400-
Apr 23, 20242.32002.42002.32002.42002.4200-
Apr 22, 20242.24002.38002.24002.38002.3800-
Apr 19, 20242.26002.32002.26002.32002.3200-
Apr 18, 20242.24002.34002.24002.34002.3400-
Apr 17, 20242.20002.32002.20002.32002.3200-
Apr 16, 20242.18002.24002.18002.24002.2400-
Apr 15, 20242.16002.24002.16002.24002.2400-
Apr 12, 20242.16002.22002.16002.22002.2200-
Apr 11, 20242.18002.22002.18002.20002.2000-
Apr 10, 20242.08002.16002.08002.16002.1600-
Apr 09, 20242.10002.16002.10002.16002.1600-
Apr 08, 20242.06002.14002.06002.14002.1400-
Apr 05, 20242.06002.12002.06002.12002.1200-
Apr 04, 20242.04002.12002.04002.12002.1200-
Apr 03, 20242.04002.10002.04002.10002.1000-
Apr 02, 20242.04002.12002.04002.10002.1000-
Mar 28, 20242.10002.14002.10002.10002.1000-
Mar 27, 20242.08002.16002.08002.16002.1600-
Mar 26, 20242.12002.16002.12002.16002.1600-
Mar 25, 20242.08002.16002.08002.16002.1600-
Mar 22, 20242.02002.12002.02002.12002.1200-
Mar 21, 20242.06002.14002.06002.14002.1400-
Mar 21, 20240.032 Dividend
Mar 20, 20242.10002.14002.10002.14002.1080-
Mar 19, 20242.08002.14002.08002.14002.1080-
Mar 18, 20242.08002.14002.08002.14002.1080-
Mar 15, 20242.04002.12002.04002.12002.0883-
Mar 14, 20242.02002.12002.02002.12002.0883-
Mar 13, 20242.04002.12002.04002.12002.0883-
Mar 12, 20242.04002.10002.04002.10002.0686-
Mar 11, 20242.04002.10002.04002.10002.0686-
Mar 08, 20241.95002.10001.95002.10002.0686-
Mar 07, 20241.93001.99001.93001.99001.9602-
Mar 06, 20241.93001.99001.93001.97001.9405-
Mar 05, 20241.93002.02001.93001.99001.9602-
Mar 04, 20242.00002.10002.00002.08002.0489-
Mar 01, 20242.02002.08002.02002.08002.0489-
Feb 29, 20242.06002.12002.06002.12002.0883-
Feb 28, 20242.12002.16002.12002.14002.1080-
Feb 27, 20242.12002.18002.12002.16002.1277-
Feb 26, 20242.12002.18002.12002.18002.1474-
Feb 23, 20242.12002.18002.12002.18002.1474-
Feb 22, 20242.20002.26002.20002.22002.1868-
Feb 21, 20242.20002.28002.20002.26002.2262-
Feb 20, 20242.22002.30002.22002.28002.2459-
Feb 19, 20242.24002.32002.24002.30002.2656-
Feb 16, 20242.26002.32002.26002.30002.2656-
Feb 15, 20242.26002.32002.26002.32002.2853-
Feb 14, 20242.24002.32002.24002.32002.2853-
Feb 13, 20242.22002.32002.22002.32002.2853-
Feb 12, 20242.22002.28002.22002.28002.2459-
Feb 09, 20242.22002.28002.22002.28002.2459-
Feb 08, 20242.20002.28002.20002.28002.2459-
Feb 07, 20242.26002.32002.26002.32002.2853-
Feb 06, 20242.24002.32002.24002.32002.2853-
Feb 05, 20242.26002.32002.26002.32002.2853-
Feb 02, 20242.26002.32002.26002.32002.2853-
Feb 01, 20242.28002.32002.28002.30002.2656-
Jan 31, 20242.32002.32002.30002.30002.2656-
Jan 30, 20242.30002.30002.30002.30002.2656-
Jan 29, 20242.38002.38002.38002.38002.3444-
Jan 26, 20242.34002.34002.34002.34002.3050-
Jan 25, 20242.32002.32002.32002.32002.2853-
Jan 24, 20242.32002.32002.32002.32002.2853-
Jan 23, 20242.28002.28002.28002.28002.2459-
Jan 22, 20242.24002.24002.24002.24002.2065-
Jan 19, 20242.28002.28002.28002.28002.2459-
Jan 18, 20242.28002.28002.28002.28002.2459-
Jan 17, 20242.28002.28002.28002.28002.2459-
Jan 16, 20242.32002.32002.32002.32002.2853-
Jan 15, 20242.34002.34002.34002.34002.3050-
Jan 12, 20242.34002.34002.34002.34002.3050-
Jan 11, 20242.44002.44002.44002.44002.4035-
Jan 10, 20242.44002.44002.44002.44002.4035-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...