INTELLIGENT DATA & BOTS SICAV SA (0P0000HN0C.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | - | - | - | - | - | - |
| 03 Oct 2024 | - | - | - | - | - | - |
| 02 Oct 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 01 Oct 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 30 Sept 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 27 Sept 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 26 Sept 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 25 Sept 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 24 Sept 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 23 Sept 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 20 Sept 2024 | - | - | - | - | - | - |
| 19 Sept 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 18 Sept 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 17 Sept 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 16 Sept 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 13 Sept 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 12 Sept 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 11 Sept 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 10 Sept 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 09 Sept 2024 | - | - | - | - | - | - |
| 06 Sept 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 05 Sept 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 04 Sept 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 03 Sept 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 29 Aug 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 28 Aug 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 27 Aug 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 26 Aug 2024 | - | - | - | - | - | - |
| 23 Aug 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 22 Aug 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 21 Aug 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 20 Aug 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 19 Aug 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 16 Aug 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 15 Aug 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 14 Aug 2024 | - | - | - | - | - | - |
| 13 Aug 2024 | - | - | - | - | - | - |
| 12 Aug 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 09 Aug 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 08 Aug 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 07 Aug 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 06 Aug 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 05 Aug 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 02 Aug 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 01 Aug 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 31 July 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 30 July 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 29 July 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 26 July 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 25 July 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 24 July 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 23 July 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 22 July 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 19 July 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 18 July 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 17 July 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 16 July 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 15 July 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 12 July 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 11 July 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 10 July 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 09 July 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 08 July 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 05 July 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 04 July 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 03 July 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 02 July 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 01 July 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 28 June 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 27 June 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 26 June 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 25 June 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 24 June 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 21 June 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 17 June 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 14 June 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 13 June 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 12 June 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 11 June 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 10 June 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 07 June 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 06 June 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 05 June 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 04 June 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 03 June 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 31 May 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 30 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 29 May 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 28 May 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 23 May 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 22 May 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 21 May 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 20 May 2024 | - | - | - | - | - | - |
| *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.