IDP Education Limited (03F.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:42AM CEST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | 160 |
| 15 May 2024 | 10.10 | 11.10 | 10.10 | 10.70 | 10.70 | 676 |
| 14 May 2024 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 1,050 |
| 13 May 2024 | 9.90 | 10.40 | 9.90 | 10.20 | 10.20 | 3,524 |
| 10 May 2024 | 9.90 | 10.90 | 9.90 | 10.30 | 10.30 | 1,025 |
| 09 May 2024 | 9.65 | 10.80 | 9.65 | 10.40 | 10.40 | 1,535 |
| 08 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 07 May 2024 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 15 |
| 06 May 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 100 |
| 03 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 02 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 30 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
| 29 Apr 2024 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | 505 |
| 26 Apr 2024 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 100 |
| 25 Apr 2024 | 9.75 | 10.40 | 9.75 | 10.40 | 10.40 | 105 |
| 24 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 23 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 22 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 19 Apr 2024 | 9.55 | 9.95 | 9.55 | 9.55 | 9.55 | 590 |
| 18 Apr 2024 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | 10 |
| 17 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 16 Apr 2024 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 200 |
| 15 Apr 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 2,520 |
| 12 Apr 2024 | 10.30 | 10.50 | 10.00 | 10.50 | 10.50 | 760 |
| 11 Apr 2024 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 242 |
| 10 Apr 2024 | 10.30 | 10.80 | 10.30 | 10.60 | 10.60 | 290 |
| 09 Apr 2024 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 985 |
| 08 Apr 2024 | 10.50 | 10.60 | 10.30 | 10.60 | 10.60 | 2,215 |
| 05 Apr 2024 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 140 |
| 04 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 03 Apr 2024 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | 115 |
| 02 Apr 2024 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - |
| 28 Mar 2024 | 10.40 | 11.00 | 10.40 | 10.50 | 10.50 | 400 |
| 27 Mar 2024 | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | 219 |
| 26 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 111 |
| 25 Mar 2024 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 140 |
| 22 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 21 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 20 Mar 2024 | 10.70 | 11.40 | 10.70 | 11.10 | 11.10 | 3,600 |
| 19 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 18 Mar 2024 | 11.10 | 12.10 | 11.10 | 12.10 | 12.10 | 36 |
| 15 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 14 Mar 2024 | 11.30 | 12.30 | 11.30 | 12.30 | 12.30 | 268 |
| 13 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 100 |
| 12 Mar 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 100 |
| 11 Mar 2024 | 11.00 | 11.80 | 11.00 | 11.80 | 11.80 | 300 |
| 08 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 07 Mar 2024 | 10.60 | 11.30 | 10.60 | 11.30 | 11.30 | 366 |
| 07 Mar 2024 | 0.25 Dividend | |||||
| 06 Mar 2024 | 10.60 | 11.00 | 10.60 | 11.00 | 10.75 | 300 |
| 05 Mar 2024 | 10.80 | 11.70 | 10.80 | 11.00 | 10.75 | 188 |
| 04 Mar 2024 | 11.00 | 11.80 | 11.00 | 11.80 | 11.53 | 177 |
| 01 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.14 | - |
| 29 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.95 | - |
| 28 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.85 | - |
| 27 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.24 | 100 |
| 26 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.14 | 146 |
| 23 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.14 | - |
| 22 Feb 2024 | 11.50 | 11.80 | 11.50 | 11.60 | 11.34 | 450 |
| 21 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.04 | - |
| 20 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.43 | 160 |
| 19 Feb 2024 | 12.10 | 12.10 | 11.70 | 11.70 | 11.43 | 40 |
| 16 Feb 2024 | 12.10 | 12.90 | 12.10 | 12.90 | 12.61 | 206 |
| 15 Feb 2024 | 12.20 | 12.50 | 12.20 | 12.40 | 12.12 | 380 |
| 14 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.70 | - |
| 13 Feb 2024 | 12.50 | 12.70 | 12.40 | 12.40 | 12.12 | 558 |
| 12 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.02 | 866 |
| 09 Feb 2024 | 11.50 | 12.10 | 11.50 | 12.10 | 11.83 | 200 |
| 08 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.04 | - |
| 07 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.24 | - |
| 06 Feb 2024 | 11.70 | 12.10 | 11.70 | 11.90 | 11.63 | 1,056 |
| 05 Feb 2024 | 12.00 | 12.00 | 11.70 | 11.70 | 11.43 | 665 |
| 02 Feb 2024 | 11.90 | 12.20 | 11.50 | 12.20 | 11.92 | 106 |
| 01 Feb 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 11.83 | 43 |
| 31 Jan 2024 | 12.20 | 12.30 | 12.00 | 12.30 | 12.02 | 500 |
| 30 Jan 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.22 | 2,244 |
| 29 Jan 2024 | 12.30 | 12.80 | 12.30 | 12.80 | 12.51 | 2,241 |
| 26 Jan 2024 | 11.80 | 11.80 | 11.70 | 11.70 | 11.43 | - |
| 25 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.43 | 250 |
| 24 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.73 | - |
| 23 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.02 | - |
| 22 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.80 | - |
| 19 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.12 | - |
| 18 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.22 | - |
| 17 Jan 2024 | 12.40 | 12.40 | 12.30 | 12.30 | 12.02 | - |
| 16 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.12 | - |
| 15 Jan 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.12 | - |
| 12 Jan 2024 | 12.30 | 12.40 | 12.30 | 12.30 | 12.02 | - |
| 11 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.22 | - |
| 10 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.12 | - |
| 09 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.12 | - |
| 08 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.12 | - |
| 05 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.83 | - |
| 04 Jan 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 11.73 | - |
| 03 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.73 | - |
| 02 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.73 | - |
| 29 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 11.83 | - |
| 28 Dec 2023 | 12.10 | 12.10 | 12.00 | 12.10 | 11.83 | - |
| 27 Dec 2023 | 12.20 | 12.20 | 12.10 | 12.10 | 11.83 | - |
| 22 Dec 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 11.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.