Data#3 Limited (20Y.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:17AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.7400 | 4.7400 | 521 |
| 06 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 03 May 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 02 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 30 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 29 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 26 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 25 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 24 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 23 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 22 Apr 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 19 Apr 2024 | 4.6800 | 4.6800 | 4.6600 | 4.6600 | 4.6600 | - |
| 18 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 17 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 16 Apr 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 15 Apr 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 12 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 11 Apr 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 10 Apr 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 09 Apr 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 08 Apr 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 05 Apr 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 04 Apr 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 03 Apr 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 02 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 28 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 27 Mar 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 26 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 25 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 22 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 21 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 20 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 19 Mar 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 18 Mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 15 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 14 Mar 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 13 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 13 Mar 2024 | 0.126 Dividend | |||||
| 12 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1740 | - |
| 11 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0764 | - |
| 08 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1252 | - |
| 07 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0276 | - |
| 06 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9788 | - |
| 05 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9299 | - |
| 04 Mar 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8030 | - |
| 01 Mar 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7445 | - |
| 29 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8226 | - |
| 28 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6468 | - |
| 27 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5883 | - |
| 26 Feb 2024 | 4.6800 | 4.6800 | 4.6600 | 4.6600 | 4.5492 | - |
| 23 Feb 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6273 | - |
| 22 Feb 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4516 | - |
| 21 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4125 | - |
| 20 Feb 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5687 | - |
| 19 Feb 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5102 | - |
| 16 Feb 2024 | 4.6000 | 4.7800 | 4.5600 | 4.7400 | 4.6273 | 521 |
| 15 Feb 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1252 | 330 |
| 14 Feb 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6621 | - |
| 13 Feb 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8085 | - |
| 12 Feb 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.7597 | - |
| 09 Feb 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.7109 | - |
| 08 Feb 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6621 | - |
| 07 Feb 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6621 | - |
| 06 Feb 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6621 | - |
| 05 Feb 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.5645 | - |
| 02 Feb 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.5645 | - |
| 01 Feb 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.5157 | - |
| 31 Jan 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6621 | - |
| 30 Jan 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6133 | - |
| 29 Jan 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4669 | - |
| 26 Jan 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4181 | - |
| 25 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3692 | - |
| 24 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3692 | - |
| 23 Jan 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4181 | - |
| 22 Jan 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4181 | - |
| 19 Jan 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2716 | - |
| 18 Jan 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1252 | - |
| 17 Jan 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0764 | - |
| 16 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8811 | - |
| 15 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9299 | - |
| 12 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9299 | - |
| 11 Jan 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8421 | - |
| 10 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9299 | - |
| 09 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8811 | - |
| 08 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9299 | - |
| 05 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9788 | - |
| 04 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9788 | - |
| 03 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9788 | - |
| 02 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9788 | - |
| 29 Dec 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0276 | - |
| 28 Dec 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9788 | - |
| 27 Dec 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9788 | - |
| 22 Dec 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8811 | - |
| 21 Dec 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9299 | - |
| 20 Dec 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9788 | - |
| 19 Dec 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9299 | - |
| 18 Dec 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8811 | - |
| 15 Dec 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8421 | - |
| 14 Dec 2023 | 4.9800 | 4.9800 | 4.9200 | 4.9200 | 4.8030 | - |
| 13 Dec 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7445 | - |
| *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.