2invest AG (2INV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.60 | 8.60 | 8.45 | 8.50 | 8.50 | - |
| 02 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 30 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 29 Apr 2024 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | - |
| 26 Apr 2024 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | - |
| 25 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 24 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 23 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 22 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 19 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 18 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 17 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 16 Apr 2024 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | - |
| 15 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 12 Apr 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | - |
| 11 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 10 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 09 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 08 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 05 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 04 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 03 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 02 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 28 Mar 2024 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | - |
| 27 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 26 Mar 2024 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | 1,895 |
| 25 Mar 2024 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | - |
| 22 Mar 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - |
| 21 Mar 2024 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | - |
| 20 Mar 2024 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | - |
| 19 Mar 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - |
| 18 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 15 Mar 2024 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | - |
| 14 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 13 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 12 Mar 2024 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | - |
| 11 Mar 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 3,635 |
| 08 Mar 2024 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | - |
| 07 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 06 Mar 2024 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | - |
| 05 Mar 2024 | 7.80 | 7.85 | 7.60 | 7.85 | 7.85 | 1,000 |
| 04 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 01 Mar 2024 | 7.70 | 7.70 | 5.55 | 5.55 | 5.55 | 502 |
| 29 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1,200 |
| 28 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 66 |
| 27 Feb 2024 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 1,228 |
| 26 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 23 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 22 Feb 2024 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | - |
| 21 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 20 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 19 Feb 2024 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | - |
| 16 Feb 2024 | 7.75 | 7.95 | 7.75 | 7.90 | 7.90 | - |
| 15 Feb 2024 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | - |
| 14 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,000 |
| 13 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 12 Feb 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | - |
| 09 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 08 Feb 2024 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 333 |
| 07 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 06 Feb 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 633 |
| 05 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 633 |
| 02 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 01 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 31 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 111 |
| 30 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 29 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 667 |
| 26 Jan 2024 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 4,621 |
| 25 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,000 |
| 24 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 23 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1,000 |
| 22 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 19 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 18 Jan 2024 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 717 |
| 17 Jan 2024 | 7.25 | 7.35 | 7.20 | 7.35 | 7.35 | 988 |
| 16 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 285 |
| 15 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 12 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 11 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 10 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 09 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 08 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 05 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 04 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 03 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 02 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 29 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 28 Dec 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 44 |
| 27 Dec 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 22 Dec 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 21 Dec 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 20 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 19 Dec 2023 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 300 |
| 18 Dec 2023 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 44 |
| 15 Dec 2023 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | 5 |
| 14 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 13 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5 |
| 12 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 277 |
| 11 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 08 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| *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.