Canada markets closed

Frasers Group Plc (ZVX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.51+0.23 (+2.42%)
At close: 08:20AM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20249.519.519.519.519.51-
Apr 29, 20249.289.289.289.289.28-
Apr 26, 20249.149.149.149.149.14-
Apr 25, 20249.229.229.229.229.22-
Apr 24, 20249.309.309.309.309.30-
Apr 23, 20249.239.239.239.239.23-
Apr 22, 20249.039.039.039.039.03-
Apr 19, 20249.079.079.079.079.07-
Apr 18, 20249.079.079.079.079.07-
Apr 17, 20249.059.059.059.059.05-
Apr 16, 20249.169.169.169.169.16-
Apr 15, 20249.199.199.199.199.19-
Apr 12, 20249.359.669.359.669.6640
Apr 11, 20249.319.319.319.319.31-
Apr 10, 20249.349.349.349.349.34-
Apr 09, 20249.249.249.249.249.24-
Apr 08, 20249.139.139.139.139.13-
Apr 05, 20249.119.119.119.119.11-
Apr 04, 20249.289.289.289.289.28-
Apr 03, 20249.229.229.229.229.22-
Apr 02, 20249.459.459.459.459.45-
Mar 28, 20249.329.329.329.329.32-
Mar 27, 20249.279.279.279.279.27-
Mar 26, 20249.189.189.189.189.18-
Mar 25, 20249.189.189.189.189.18-
Mar 22, 20249.309.309.309.309.30-
Mar 21, 20249.309.309.309.309.30-
Mar 20, 20249.079.079.079.079.07-
Mar 19, 20249.159.159.159.159.15-
Mar 18, 20249.359.359.359.359.35-
Mar 15, 20249.409.409.409.409.40-
Mar 14, 20249.279.279.279.279.27-
Mar 13, 20249.409.409.409.409.40-
Mar 12, 20249.339.339.339.339.33-
Mar 11, 20249.299.299.299.299.29-
Mar 08, 20249.389.389.389.389.38-
Mar 07, 20249.289.289.289.289.28-
Mar 06, 20249.199.199.199.199.19-
Mar 05, 20249.279.279.279.279.27-
Mar 04, 20249.459.459.459.459.45-
Mar 01, 20249.379.379.379.379.37-
Feb 29, 20249.459.459.459.459.45-
Feb 28, 20249.449.449.449.449.44-
Feb 27, 20249.629.629.619.619.61-
Feb 26, 20249.659.659.659.659.65-
Feb 23, 20249.699.699.699.699.69-
Feb 22, 20249.739.739.739.739.73-
Feb 21, 20249.629.629.629.629.62-
Feb 20, 20249.709.709.709.709.70-
Feb 19, 20249.609.609.609.609.60-
Feb 16, 20249.649.649.649.649.64-
Feb 15, 20249.639.639.639.639.63-
Feb 14, 20249.359.359.359.359.35-
Feb 13, 20249.499.499.499.499.49-
Feb 12, 20249.109.109.109.109.10-
Feb 09, 20249.159.159.159.159.15-
Feb 08, 20249.159.159.159.159.15-
Feb 07, 20249.279.279.279.279.27-
Feb 06, 20249.159.159.159.159.15-
Feb 05, 20249.329.329.329.329.32-
Feb 02, 20249.339.339.339.339.33-
Feb 01, 20249.409.409.409.409.40-
Jan 31, 20249.529.529.529.529.52-
Jan 30, 20249.459.459.459.459.45-
Jan 29, 20249.389.389.389.389.38-
Jan 26, 20249.309.309.309.309.30-
Jan 25, 20249.219.219.219.219.21-
Jan 24, 20249.189.189.189.189.18-
Jan 23, 20249.199.199.199.199.19-
Jan 22, 20249.199.199.199.199.19-
Jan 19, 20249.189.189.189.189.18-
Jan 18, 20249.119.119.119.119.11-
Jan 17, 20249.269.269.269.269.26-
Jan 16, 20249.479.479.479.479.47-
Jan 15, 20249.689.689.689.689.68-
Jan 12, 20249.689.689.689.689.68-
Jan 11, 20249.729.729.729.729.72-
Jan 10, 20249.699.699.699.699.69-
Jan 09, 20249.929.929.929.929.92-
Jan 08, 20249.699.699.699.699.69-
Jan 05, 20249.599.599.599.599.59-
Jan 04, 202410.0010.0010.0010.0010.00-
Jan 03, 202410.1110.1110.1110.1110.11-
Jan 02, 202410.4910.4910.4910.4910.49-
Dec 29, 202310.4810.4810.4810.4810.48-
Dec 28, 202310.5010.5010.5010.5010.50-
Dec 27, 202310.6010.6010.6010.6010.60-
Dec 22, 202310.6510.6510.6510.6510.65-
Dec 21, 202310.6710.6710.6710.6710.67-
Dec 20, 202310.7210.7210.7210.7210.72-
Dec 19, 202310.7210.7210.7210.7210.72-
Dec 18, 202310.6510.6510.6510.6510.65-
Dec 15, 202310.7210.7210.7210.7210.72-
Dec 14, 202310.7010.7010.7010.7010.70-
Dec 13, 202310.6510.6510.6510.6510.65-
Dec 12, 202310.6910.6910.6910.6910.69-
Dec 11, 202310.6810.6810.6810.6810.68-
Dec 08, 202310.6310.9410.6310.9410.94300
Dec 07, 202310.4810.4810.4810.4810.48-
Dec 06, 202310.5510.5510.5510.5510.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...