BROMPTON ENERGY SPLIT A (7SC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 02 May 2024 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 3.2000 | - |
| 30 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 29 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 29 Apr 2024 | 0.068426 Dividend | |||||
| 26 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3116 | - |
| 25 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4683 | - |
| 24 Apr 2024 | 3.4200 | 3.4400 | 3.4200 | 3.4400 | 3.3704 | - |
| 23 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3900 | - |
| 22 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2920 | - |
| 19 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2724 | - |
| 18 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3704 | - |
| 17 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3704 | - |
| 16 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3900 | - |
| 15 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3900 | - |
| 12 Apr 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.4879 | - |
| 11 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4095 | - |
| 10 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4683 | - |
| 09 Apr 2024 | 3.4800 | 3.4800 | 3.4400 | 3.4400 | 3.3704 | - |
| 08 Apr 2024 | 3.5000 | 3.5000 | 3.2600 | 3.2600 | 3.1940 | - |
| 05 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3704 | - |
| 04 Apr 2024 | 3.3800 | 3.3800 | 3.3200 | 3.3200 | 3.2528 | - |
| 03 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0960 | - |
| 02 Apr 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0764 | - |
| 28 Mar 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | 2.9197 | - |
| 27 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8413 | - |
| 26 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8413 | - |
| 25 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7237 | - |
| 22 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8021 | - |
| 21 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7237 | - |
| 20 Mar 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6845 | - |
| 19 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6257 | - |
| 18 Mar 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.5866 | - |
| 15 Mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4102 | - |
| 14 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4494 | - |
| 13 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4298 | - |
| 12 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.3710 | - |
| 11 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3514 | - |
| 08 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.3710 | - |
| 07 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.3710 | - |
| 06 Mar 2024 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | 2.2534 | - |
| 05 Mar 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2000 | 2.1555 | - |
| 04 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2730 | - |
| 01 Mar 2024 | 2.2200 | 2.6200 | 2.2200 | 2.6200 | 2.5670 | 30 |
| 29 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0379 | - |
| 28 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1163 | - |
| 27 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1163 | - |
| 26 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0575 | - |
| 23 Feb 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1000 | 2.0575 | - |
| 22 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1163 | - |
| 21 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0771 | - |
| 20 Feb 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0200 | 1.9791 | - |
| 19 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0967 | - |
| 16 Feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9497 | - |
| 15 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8223 | - |
| 14 Feb 2024 | 1.9700 | 1.9700 | 1.8600 | 1.8600 | 1.8223 | - |
| 13 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9987 | - |
| 12 Feb 2024 | 2.0400 | 2.0400 | 1.9600 | 1.9600 | 1.9203 | - |
| 09 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9987 | - |
| 08 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9791 | - |
| 07 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8223 | - |
| 06 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8125 | - |
| 05 Feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9497 | - |
| 02 Feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9497 | - |
| 01 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9791 | - |
| 31 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0379 | - |
| 30 Jan 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9889 | - |
| 29 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9105 | - |
| 26 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9301 | - |
| 25 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8909 | - |
| 24 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8713 | - |
| 23 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8615 | - |
| 22 Jan 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9007 | - |
| 19 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8321 | - |
| 18 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8909 | - |
| 17 Jan 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0477 | - |
| 16 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0771 | - |
| 15 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1065 | - |
| 12 Jan 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 2.1163 | - |
| 11 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0085 | - |
| 10 Jan 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0085 | - |
| 09 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0085 | - |
| 08 Jan 2024 | 2.2000 | 2.2000 | 1.9600 | 1.9600 | 1.9203 | - |
| 05 Jan 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1849 | - |
| 04 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2045 | - |
| 03 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2045 | - |
| 02 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2045 | - |
| 29 Dec 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1359 | - |
| 28 Dec 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1947 | - |
| 27 Dec 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1653 | - |
| 22 Dec 2023 | 2.2470 | 2.2470 | 2.2470 | 2.2470 | 2.2015 | - |
| 21 Dec 2023 | 2.4990 | 2.4990 | 2.4990 | 2.4990 | 2.4484 | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8909 | - |
| 15 Dec 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9497 | - |
| 14 Dec 2023 | 1.8400 | 1.9600 | 1.8400 | 1.9600 | 1.9203 | - |
| 13 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6166 | - |
| 12 Dec 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8517 | - |
| 11 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9399 | - |
| *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.