Cantor Fitzgerald Irish Equity A EUR (0P0001LX6O.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 4.7888 | 4.7888 | 4.7888 | 4.7888 | 4.7888 | - |
| 10 May 2024 | 4.8093 | 4.8093 | 4.8093 | 4.8093 | 4.8093 | - |
| 09 May 2024 | 4.7827 | 4.7827 | 4.7827 | 4.7827 | 4.7827 | - |
| 08 May 2024 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | - |
| 07 May 2024 | 4.8259 | 4.8259 | 4.8259 | 4.8259 | 4.8259 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 4.7801 | 4.7801 | 4.7801 | 4.7801 | 4.7801 | - |
| 02 May 2024 | 4.7522 | 4.7522 | 4.7522 | 4.7522 | 4.7522 | - |
| 30 Apr 2024 | 4.6872 | 4.6872 | 4.6872 | 4.6872 | 4.6872 | - |
| 29 Apr 2024 | 4.7071 | 4.7071 | 4.7071 | 4.7071 | 4.7071 | - |
| 26 Apr 2024 | 4.7199 | 4.7199 | 4.7199 | 4.7199 | 4.7199 | - |
| 25 Apr 2024 | 4.6989 | 4.6989 | 4.6989 | 4.6989 | 4.6989 | - |
| 24 Apr 2024 | 4.7175 | 4.7175 | 4.7175 | 4.7175 | 4.7175 | - |
| 23 Apr 2024 | 4.7598 | 4.7598 | 4.7598 | 4.7598 | 4.7598 | - |
| 22 Apr 2024 | 4.7103 | 4.7103 | 4.7103 | 4.7103 | 4.7103 | - |
| 19 Apr 2024 | 4.6943 | 4.6943 | 4.6943 | 4.6943 | 4.6943 | - |
| 18 Apr 2024 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | - |
| 17 Apr 2024 | 4.6441 | 4.6441 | 4.6441 | 4.6441 | 4.6441 | - |
| 16 Apr 2024 | 4.6189 | 4.6189 | 4.6189 | 4.6189 | 4.6189 | - |
| 15 Apr 2024 | 4.6771 | 4.6771 | 4.6771 | 4.6771 | 4.6771 | - |
| 12 Apr 2024 | 4.6758 | 4.6758 | 4.6758 | 4.6758 | 4.6758 | - |
| 11 Apr 2024 | 4.7154 | 4.7154 | 4.7154 | 4.7154 | 4.7154 | - |
| 10 Apr 2024 | 4.7849 | 4.7849 | 4.7849 | 4.7849 | 4.7849 | - |
| 09 Apr 2024 | 4.7438 | 4.7438 | 4.7438 | 4.7438 | 4.7438 | - |
| 08 Apr 2024 | 4.7911 | 4.7911 | 4.7911 | 4.7911 | 4.7911 | - |
| 05 Apr 2024 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | - |
| 04 Apr 2024 | 4.7405 | 4.7405 | 4.7405 | 4.7405 | 4.7405 | - |
| 03 Apr 2024 | 4.7395 | 4.7395 | 4.7395 | 4.7395 | 4.7395 | - |
| 02 Apr 2024 | 4.6552 | 4.6552 | 4.6552 | 4.6552 | 4.6552 | - |
| 28 Mar 2024 | 4.7007 | 4.7007 | 4.7007 | 4.7007 | 4.7007 | - |
| 27 Mar 2024 | 4.6435 | 4.6435 | 4.6435 | 4.6435 | 4.6435 | - |
| 26 Mar 2024 | 4.6601 | 4.6601 | 4.6601 | 4.6601 | 4.6601 | - |
| 25 Mar 2024 | 4.6154 | 4.6154 | 4.6154 | 4.6154 | 4.6154 | - |
| 22 Mar 2024 | 4.6397 | 4.6397 | 4.6397 | 4.6397 | 4.6397 | - |
| 21 Mar 2024 | 4.6593 | 4.6593 | 4.6593 | 4.6593 | 4.6593 | - |
| 20 Mar 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| 19 Mar 2024 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 4.5758 | 4.5758 | 4.5758 | 4.5758 | 4.5758 | - |
| 14 Mar 2024 | 4.5142 | 4.5142 | 4.5142 | 4.5142 | 4.5142 | - |
| 13 Mar 2024 | 4.5092 | 4.5092 | 4.5092 | 4.5092 | 4.5092 | - |
| 12 Mar 2024 | 4.5274 | 4.5274 | 4.5274 | 4.5274 | 4.5274 | - |
| 11 Mar 2024 | 4.4988 | 4.4988 | 4.4988 | 4.4988 | 4.4988 | - |
| 08 Mar 2024 | 4.5063 | 4.5063 | 4.5063 | 4.5063 | 4.5063 | - |
| 07 Mar 2024 | 4.5233 | 4.5233 | 4.5233 | 4.5233 | 4.5233 | - |
| 06 Mar 2024 | 4.5185 | 4.5185 | 4.5185 | 4.5185 | 4.5185 | - |
| 05 Mar 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 04 Mar 2024 | 4.4646 | 4.4646 | 4.4646 | 4.4646 | 4.4646 | - |
| 01 Mar 2024 | 4.4499 | 4.4499 | 4.4499 | 4.4499 | 4.4499 | - |
| 29 Feb 2024 | 4.4233 | 4.4233 | 4.4233 | 4.4233 | 4.4233 | - |
| 28 Feb 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| 27 Feb 2024 | 4.4234 | 4.4234 | 4.4234 | 4.4234 | 4.4234 | - |
| 26 Feb 2024 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | - |
| 23 Feb 2024 | 4.4963 | 4.4963 | 4.4963 | 4.4963 | 4.4963 | - |
| 22 Feb 2024 | 4.4588 | 4.4588 | 4.4588 | 4.4588 | 4.4588 | - |
| 21 Feb 2024 | 4.4208 | 4.4208 | 4.4208 | 4.4208 | 4.4208 | - |
| 20 Feb 2024 | 4.3877 | 4.3877 | 4.3877 | 4.3877 | 4.3877 | - |
| 19 Feb 2024 | 4.3871 | 4.3871 | 4.3871 | 4.3871 | 4.3871 | - |
| 16 Feb 2024 | 4.3469 | 4.3469 | 4.3469 | 4.3469 | 4.3469 | - |
| 15 Feb 2024 | 4.3294 | 4.3294 | 4.3294 | 4.3294 | 4.3294 | - |
| 14 Feb 2024 | 4.3366 | 4.3366 | 4.3366 | 4.3366 | 4.3366 | - |
| 13 Feb 2024 | 4.2893 | 4.2893 | 4.2893 | 4.2893 | 4.2893 | - |
| 12 Feb 2024 | 4.3071 | 4.3071 | 4.3071 | 4.3071 | 4.3071 | - |
| 09 Feb 2024 | 4.2824 | 4.2824 | 4.2824 | 4.2824 | 4.2824 | - |
| 08 Feb 2024 | 4.2879 | 4.2879 | 4.2879 | 4.2879 | 4.2879 | - |
| 07 Feb 2024 | 4.2342 | 4.2342 | 4.2342 | 4.2342 | 4.2342 | - |
| 06 Feb 2024 | 4.1977 | 4.1977 | 4.1977 | 4.1977 | 4.1977 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 4.2371 | 4.2371 | 4.2371 | 4.2371 | 4.2371 | - |
| 01 Feb 2024 | 4.2305 | 4.2305 | 4.2305 | 4.2305 | 4.2305 | - |
| 31 Jan 2024 | 4.2482 | 4.2482 | 4.2482 | 4.2482 | 4.2482 | - |
| 30 Jan 2024 | 4.2634 | 4.2634 | 4.2634 | 4.2634 | 4.2634 | - |
| 29 Jan 2024 | 4.2303 | 4.2303 | 4.2303 | 4.2303 | 4.2303 | - |
| 26 Jan 2024 | 4.1833 | 4.1833 | 4.1833 | 4.1833 | 4.1833 | - |
| 25 Jan 2024 | 4.1682 | 4.1682 | 4.1682 | 4.1682 | 4.1682 | - |
| 24 Jan 2024 | 4.1352 | 4.1352 | 4.1352 | 4.1352 | 4.1352 | - |
| 23 Jan 2024 | 4.0986 | 4.0986 | 4.0986 | 4.0986 | 4.0986 | - |
| 22 Jan 2024 | 4.0892 | 4.0892 | 4.0892 | 4.0892 | 4.0892 | - |
| 19 Jan 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | - |
| 18 Jan 2024 | 4.0585 | 4.0585 | 4.0585 | 4.0585 | 4.0585 | - |
| 17 Jan 2024 | 3.9297 | 3.9297 | 3.9297 | 3.9297 | 3.9297 | - |
| 16 Jan 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| 15 Jan 2024 | 3.9445 | 3.9445 | 3.9445 | 3.9445 | 3.9445 | - |
| 12 Jan 2024 | 3.9127 | 3.9127 | 3.9127 | 3.9127 | 3.9127 | - |
| 11 Jan 2024 | 3.9138 | 3.9138 | 3.9138 | 3.9138 | 3.9138 | - |
| 10 Jan 2024 | 3.9414 | 3.9414 | 3.9414 | 3.9414 | 3.9414 | - |
| 09 Jan 2024 | 4.0066 | 4.0066 | 4.0066 | 4.0066 | 4.0066 | - |
| 08 Jan 2024 | 4.0488 | 4.0488 | 4.0488 | 4.0488 | 4.0488 | - |
| 05 Jan 2024 | 4.0208 | 4.0208 | 4.0208 | 4.0208 | 4.0208 | - |
| 04 Jan 2024 | 4.0153 | 4.0153 | 4.0153 | 4.0153 | 4.0153 | - |
| 03 Jan 2024 | 3.9939 | 3.9939 | 3.9939 | 3.9939 | 3.9939 | - |
| 02 Jan 2024 | 4.0512 | 4.0512 | 4.0512 | 4.0512 | 4.0512 | - |
| 29 Dec 2023 | 4.0603 | 4.0603 | 4.0603 | 4.0603 | 4.0603 | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 4.0456 | 4.0456 | 4.0456 | 4.0456 | 4.0456 | - |
| 20 Dec 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| *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.