(1YJA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:25AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 06 May 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 03 May 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 02 May 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 30 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 29 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 26 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 25 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 24 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 23 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 22 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 19 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 18 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 17 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 16 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 15 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 12 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 11 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 10 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 09 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 08 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 05 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 04 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 03 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 02 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 28 Mar 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 27 Mar 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 26 Mar 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 25 Mar 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 22 Mar 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 21 Mar 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 20 Mar 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 19 Mar 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 18 Mar 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 15 Mar 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 14 Mar 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 13 Mar 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 12 Mar 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 12 Mar 2024 | 1:6 Stock split | |||||
| 11 Mar 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 08 Mar 2024 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | - |
| 07 Mar 2024 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | - |
| 06 Mar 2024 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | - |
| 05 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 04 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 01 Mar 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 29 Feb 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
| 28 Feb 2024 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | - |
| 27 Feb 2024 | 2.9160 | 3.0600 | 2.9160 | 3.0600 | 3.0600 | 833 |
| 26 Feb 2024 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | - |
| 23 Feb 2024 | 2.7240 | 2.7240 | 2.7240 | 2.7240 | 2.7240 | - |
| 22 Feb 2024 | 2.7360 | 2.7360 | 2.7360 | 2.7360 | 2.7360 | - |
| 21 Feb 2024 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | - |
| 20 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 19 Feb 2024 | 3.1800 | 3.3000 | 3.1800 | 3.3000 | 3.3000 | 125 |
| 16 Feb 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 15 Feb 2024 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | - |
| 14 Feb 2024 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | - |
| 13 Feb 2024 | 2.7240 | 2.7240 | 2.7240 | 2.7240 | 2.7240 | - |
| 12 Feb 2024 | 2.4960 | 2.9640 | 2.4960 | 2.9640 | 2.9640 | 666 |
| 09 Feb 2024 | 2.3160 | 2.4720 | 2.3160 | 2.4720 | 2.4720 | 1,000 |
| 08 Feb 2024 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | - |
| 07 Feb 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | - |
| 06 Feb 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
| 05 Feb 2024 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | - |
| 02 Feb 2024 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | - |
| 01 Feb 2024 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | - |
| 31 Jan 2024 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | - |
| 30 Jan 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | - |
| 29 Jan 2024 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | - |
| 26 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 25 Jan 2024 | 2.4360 | 2.6520 | 2.4360 | 2.6520 | 2.6520 | 1,000 |
| 24 Jan 2024 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | - |
| 23 Jan 2024 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | - |
| 22 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 19 Jan 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | - |
| 18 Jan 2024 | 2.7240 | 2.7240 | 2.3760 | 2.3760 | 2.3760 | 73 |
| 17 Jan 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 16 Jan 2024 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | - |
| 15 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 12 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 11 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 10 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 09 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 08 Jan 2024 | 3.4500 | 3.5700 | 3.4500 | 3.5700 | 3.5700 | 333 |
| 05 Jan 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 04 Jan 2024 | 3.7200 | 3.8400 | 3.7200 | 3.8400 | 3.8400 | 966 |
| 03 Jan 2024 | 3.3900 | 3.3900 | 3.2400 | 3.2400 | 3.2400 | 2,356 |
| 02 Jan 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 29 Dec 2023 | 3.9300 | 4.2600 | 3.9300 | 4.1400 | 4.1400 | 666 |
| 28 Dec 2023 | 4.9200 | 5.0700 | 4.3200 | 4.3200 | 4.3200 | 158 |
| 27 Dec 2023 | 3.7500 | 3.9900 | 3.7500 | 3.9900 | 3.9900 | 33 |
| 22 Dec 2023 | 2.4000 | 2.9040 | 2.4000 | 2.9040 | 2.9040 | 325 |
| 21 Dec 2023 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
| 20 Dec 2023 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
| 19 Dec 2023 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
| 18 Dec 2023 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| 15 Dec 2023 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 14 Dec 2023 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
| 13 Dec 2023 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| *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.