Inovesta Classic (0P00000OV5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 16 May 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 15 May 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 14 May 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 13 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 10 May 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 07 May 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| 06 May 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 03 May 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 02 May 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 30 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 29 Apr 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 26 Apr 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 25 Apr 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 24 Apr 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 23 Apr 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 22 Apr 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 19 Apr 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 18 Apr 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 17 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 16 Apr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 15 Apr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 12 Apr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 11 Apr 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 10 Apr 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| 09 Apr 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 08 Apr 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 05 Apr 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 04 Apr 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 03 Apr 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 02 Apr 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 28 Mar 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 27 Mar 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 26 Mar 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| 25 Mar 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 22 Mar 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 21 Mar 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| 20 Mar 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 19 Mar 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 18 Mar 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 15 Mar 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 14 Mar 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| 13 Mar 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 12 Mar 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 11 Mar 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 08 Mar 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 07 Mar 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 06 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 05 Mar 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 04 Mar 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 01 Mar 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 29 Feb 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 28 Feb 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 27 Feb 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 26 Feb 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| 23 Feb 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 22 Feb 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 21 Feb 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 20 Feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 19 Feb 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 16 Feb 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 15 Feb 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
| 14 Feb 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 13 Feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 12 Feb 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 09 Feb 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 08 Feb 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| 07 Feb 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 06 Feb 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 05 Feb 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 02 Feb 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 01 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 31 Jan 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 30 Jan 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 29 Jan 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 26 Jan 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 25 Jan 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 24 Jan 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 23 Jan 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| 22 Jan 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 19 Jan 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 18 Jan 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 17 Jan 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 16 Jan 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 15 Jan 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 12 Jan 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 11 Jan 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 10 Jan 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 09 Jan 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 08 Jan 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 05 Jan 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 04 Jan 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 03 Jan 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 02 Jan 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 29 Dec 2023 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 28 Dec 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 27 Dec 2023 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| *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.