Australia markets closed

IDP Education Limited (03F.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.50-0.30 (-2.78%)
At close: 05:15PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202410.4011.0010.4010.5010.50400
27 Mar 202411.2011.2010.8010.8010.80219
26 Mar 202410.9010.9010.9010.9010.90111
25 Mar 202410.8011.3010.8011.3011.30140
22 Mar 202410.8010.8010.8010.8010.80-
21 Mar 202410.8010.8010.8010.8010.80-
20 Mar 202410.7011.4010.7011.1011.103,600
19 Mar 202411.0011.0011.0011.0011.00-
18 Mar 202411.1012.1011.1012.1012.1036
15 Mar 202411.1011.1011.1011.1011.10-
14 Mar 202411.3012.3011.3012.3012.30268
13 Mar 202411.5011.5011.5011.5011.50100
12 Mar 202411.4011.4011.2011.2011.20100
11 Mar 202411.0011.8011.0011.8011.80300
08 Mar 202411.2011.2011.2011.2011.20-
07 Mar 202410.6011.3010.6011.3011.30366
07 Mar 20240.25 Dividend
06 Mar 202410.6011.0010.6011.0010.75300
05 Mar 202410.8011.7010.8011.0010.75188
04 Mar 202411.0011.8011.0011.8011.53177
01 Mar 202411.4011.4011.4011.4011.14-
29 Feb 202411.2011.2011.2011.2010.95-
28 Feb 202411.1011.1011.1011.1010.85-
27 Feb 202411.5011.5011.5011.5011.24100
26 Feb 202411.4011.4011.4011.4011.14146
23 Feb 202411.4011.4011.4011.4011.14-
22 Feb 202411.5011.8011.5011.6011.34450
21 Feb 202411.3011.3011.3011.3011.04-
20 Feb 202411.7011.7011.7011.7011.43160
19 Feb 202412.1012.1011.7011.7011.4340
16 Feb 202412.1012.9012.1012.9012.61206
15 Feb 202412.2012.5012.2012.4012.12380
14 Feb 202413.0013.0013.0013.0012.70-
13 Feb 202412.5012.7012.4012.4012.12558
12 Feb 202412.3012.3012.3012.3012.02866
09 Feb 202411.5012.1011.5012.1011.83200
08 Feb 202411.3011.3011.3011.3011.04-
07 Feb 202411.5011.5011.5011.5011.24-
06 Feb 202411.7012.1011.7011.9011.631,056
05 Feb 202412.0012.0011.7011.7011.43665
02 Feb 202411.9012.2011.5012.2011.92106
01 Feb 202411.9012.1011.9012.1011.8343
31 Jan 202412.2012.3012.0012.3012.02500
30 Jan 202412.3012.5012.3012.5012.222,244
29 Jan 202412.3012.8012.3012.8012.512,241
26 Jan 202411.8011.8011.7011.7011.43-
25 Jan 202411.7011.7011.7011.7011.43250
24 Jan 202412.0012.0012.0012.0011.73-
23 Jan 202412.3012.3012.3012.3012.02-
22 Jan 202413.1013.1013.1013.1012.80-
19 Jan 202412.4012.4012.4012.4012.12-
18 Jan 202412.5012.5012.5012.5012.22-
17 Jan 202412.4012.4012.3012.3012.02-
16 Jan 202412.4012.4012.4012.4012.12-
15 Jan 202412.5012.5012.4012.4012.12-
12 Jan 202412.3012.4012.3012.3012.02-
11 Jan 202412.5012.5012.5012.5012.22-
10 Jan 202412.4012.4012.4012.4012.12-
09 Jan 202412.4012.4012.4012.4012.12-
08 Jan 202412.4012.4012.4012.4012.12-
05 Jan 202412.1012.1012.1012.1011.83-
04 Jan 202412.1012.1012.0012.0011.73-
03 Jan 202412.0012.0012.0012.0011.73-
02 Jan 202412.0012.0012.0012.0011.73-
29 Dec 202312.1012.1012.1012.1011.83-
28 Dec 202312.1012.1012.0012.1011.83-
27 Dec 202312.2012.2012.1012.1011.83-
22 Dec 202312.2012.2012.2012.2011.92-
21 Dec 202312.4012.4012.4012.4012.12-
20 Dec 202312.5012.5012.5012.5012.22-
19 Dec 202312.3012.3012.3012.3012.02-
18 Dec 202312.0012.0011.9011.9011.63-
15 Dec 202312.0012.1012.0012.1011.83-
14 Dec 202312.4012.4012.3012.3012.02-
13 Dec 202312.3012.4012.3012.4012.12-
12 Dec 202313.0013.0012.9012.9012.61-
11 Dec 202313.6013.6013.6013.6013.29-
08 Dec 202314.0014.0013.9013.9013.58-
07 Dec 202314.0014.0014.0014.0013.68-
06 Dec 202314.1014.1014.1014.1013.78-
05 Dec 202313.7013.7013.7013.7013.39-
04 Dec 202313.9014.5013.8013.8013.4966
01 Dec 202313.6013.6013.6013.6013.29-
30 Nov 202313.5013.5013.5013.5013.19-
29 Nov 202313.6013.6013.6013.6013.29-
28 Nov 202313.0013.0012.9012.9012.61-
27 Nov 202312.8012.8012.8012.8012.51-
24 Nov 202313.2013.2013.2013.2012.90-
23 Nov 202313.3013.3013.3013.3013.00-
22 Nov 202313.6013.6013.6013.6013.29-
21 Nov 202313.8013.8013.8013.8013.49-
20 Nov 202313.8013.8013.8013.8013.49-
17 Nov 202313.9014.0013.9014.0013.68-
16 Nov 202314.0014.0014.0014.0013.68-
15 Nov 202314.2014.3014.2014.3013.98-
14 Nov 202313.7013.8013.7013.8013.49-
13 Nov 202313.7013.7013.7013.7013.39-
10 Nov 202313.8013.8013.7013.7013.39-
09 Nov 202314.0014.0014.0014.0013.68-
08 Nov 202314.0014.0014.0014.0013.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...