LUX IM AI & Data (0P0001MXI1.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 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
| 03 Oct 2024 | - | - | - | - | - | - |
| 02 Oct 2024 | 128.41 | 128.41 | 128.41 | 128.41 | 128.41 | - |
| 01 Oct 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
| 30 Sept 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
| 27 Sept 2024 | 130.77 | 130.77 | 130.77 | 130.77 | 130.77 | - |
| 26 Sept 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
| 25 Sept 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.94 | - |
| 24 Sept 2024 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | - |
| 23 Sept 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
| 20 Sept 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| 19 Sept 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
| 18 Sept 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
| 17 Sept 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | - |
| 16 Sept 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | - |
| 13 Sept 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
| 12 Sept 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | - |
| 11 Sept 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | - |
| 10 Sept 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
| 09 Sept 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
| 06 Sept 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
| 05 Sept 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | - |
| 04 Sept 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - |
| 03 Sept 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
| 02 Sept 2024 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | - |
| 30 Aug 2024 | 127.27 | 127.27 | 127.27 | 127.27 | 127.27 | - |
| 29 Aug 2024 | 126.29 | 126.29 | 126.29 | 126.29 | 126.29 | - |
| 28 Aug 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | - |
| 27 Aug 2024 | 126.89 | 126.89 | 126.89 | 126.89 | 126.89 | - |
| 26 Aug 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
| 23 Aug 2024 | 127.67 | 127.67 | 127.67 | 127.67 | 127.67 | - |
| 22 Aug 2024 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | - |
| 21 Aug 2024 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
| 20 Aug 2024 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
| 19 Aug 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 16 Aug 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | - |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | - |
| 13 Aug 2024 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | - |
| 12 Aug 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
| 09 Aug 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
| 08 Aug 2024 | 119.31 | 119.31 | 119.31 | 119.31 | 119.31 | - |
| 07 Aug 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
| 06 Aug 2024 | 118.67 | 118.67 | 118.67 | 118.67 | 118.67 | - |
| 05 Aug 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
| 02 Aug 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | - |
| 01 Aug 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
| 31 July 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
| 30 July 2024 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | - |
| 29 July 2024 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | - |
| 26 July 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
| 25 July 2024 | 128.48 | 128.48 | 128.48 | 128.48 | 128.48 | - |
| 24 July 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
| 23 July 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
| 22 July 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
| 19 July 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
| 18 July 2024 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | - |
| 17 July 2024 | 138.43 | 138.43 | 138.43 | 138.43 | 138.43 | - |
| 16 July 2024 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | - |
| 15 July 2024 | 138.29 | 138.29 | 138.29 | 138.29 | 138.29 | - |
| 12 July 2024 | 137.87 | 137.87 | 137.87 | 137.87 | 137.87 | - |
| 11 July 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
| 10 July 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
| 09 July 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
| 08 July 2024 | 140.39 | 140.39 | 140.39 | 140.39 | 140.39 | - |
| 05 July 2024 | 139.43 | 139.43 | 139.43 | 139.43 | 139.43 | - |
| 04 July 2024 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | - |
| 03 July 2024 | 138.83 | 138.83 | 138.83 | 138.83 | 138.83 | - |
| 02 July 2024 | 137.99 | 137.99 | 137.99 | 137.99 | 137.99 | - |
| 01 July 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | - |
| 28 June 2024 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | - |
| 27 June 2024 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | - |
| 26 June 2024 | 136.17 | 136.17 | 136.17 | 136.17 | 136.17 | - |
| 25 June 2024 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | - |
| 24 June 2024 | 136.44 | 136.44 | 136.44 | 136.44 | 136.44 | - |
| 21 June 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
| 20 June 2024 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | - |
| 19 June 2024 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | - |
| 18 June 2024 | 137.97 | 137.97 | 137.97 | 137.97 | 137.97 | - |
| 17 June 2024 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | - |
| 14 June 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
| 13 June 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 12 June 2024 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | - |
| 11 June 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
| 10 June 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
| 07 June 2024 | 131.01 | 131.01 | 131.01 | 131.01 | 131.01 | - |
| 06 June 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | - |
| 05 June 2024 | 127.51 | 127.51 | 127.51 | 127.51 | 127.51 | - |
| 04 June 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | - |
| 03 June 2024 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | - |
| 31 May 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
| 30 May 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 131.16 | 131.16 | 131.16 | 131.16 | 131.16 | - |
| 27 May 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
| 24 May 2024 | 130.63 | 130.63 | 130.63 | 130.63 | 130.63 | - |
| 23 May 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
| 22 May 2024 | 130.53 | 130.53 | 130.53 | 130.53 | 130.53 | - |
| 21 May 2024 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | - |
| 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.