IntegraFin Holdings PLC (84N.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:33PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | - |
| 10 May 2024 | 3.4200 | 3.5000 | 3.4200 | 3.4800 | 3.4800 | - |
| 09 May 2024 | 3.4400 | 3.5200 | 3.4400 | 3.4800 | 3.4800 | - |
| 08 May 2024 | 3.5200 | 3.5800 | 3.4800 | 3.5000 | 3.5000 | - |
| 07 May 2024 | 3.5600 | 3.6200 | 3.5600 | 3.6000 | 3.6000 | - |
| 06 May 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 03 May 2024 | 3.5000 | 3.6600 | 3.5000 | 3.6600 | 3.6600 | - |
| 02 May 2024 | 3.5000 | 3.6000 | 3.4800 | 3.6000 | 3.6000 | - |
| 30 Apr 2024 | 3.5800 | 3.6200 | 3.5400 | 3.5800 | 3.5800 | - |
| 29 Apr 2024 | 3.4600 | 3.7400 | 3.4600 | 3.7400 | 3.7400 | - |
| 26 Apr 2024 | 3.3800 | 3.5000 | 3.3800 | 3.5000 | 3.5000 | - |
| 25 Apr 2024 | 3.4400 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | - |
| 24 Apr 2024 | 3.4800 | 3.5200 | 3.4400 | 3.4600 | 3.4600 | - |
| 23 Apr 2024 | 3.3800 | 3.6200 | 3.3800 | 3.6200 | 3.6200 | - |
| 22 Apr 2024 | 3.3200 | 3.4200 | 3.3200 | 3.3800 | 3.3800 | - |
| 19 Apr 2024 | 3.4600 | 3.5000 | 3.3800 | 3.5000 | 3.5000 | - |
| 18 Apr 2024 | 3.3800 | 3.5000 | 3.3800 | 3.4800 | 3.4800 | - |
| 17 Apr 2024 | 3.4200 | 3.5600 | 3.4200 | 3.5000 | 3.5000 | - |
| 16 Apr 2024 | 3.3600 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | - |
| 15 Apr 2024 | 3.3000 | 3.4200 | 3.3000 | 3.3800 | 3.3800 | - |
| 12 Apr 2024 | 3.2400 | 3.3400 | 3.2400 | 3.3400 | 3.3400 | - |
| 11 Apr 2024 | 3.1800 | 3.2600 | 3.1800 | 3.2600 | 3.2600 | - |
| 10 Apr 2024 | 3.2000 | 3.3000 | 3.2000 | 3.2400 | 3.2400 | - |
| 09 Apr 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | - |
| 08 Apr 2024 | 3.1600 | 3.2600 | 3.1600 | 3.2600 | 3.2600 | - |
| 05 Apr 2024 | 3.1800 | 3.2200 | 3.1600 | 3.2200 | 3.2200 | - |
| 04 Apr 2024 | 3.1800 | 3.2200 | 3.1800 | 3.2000 | 3.2000 | - |
| 03 Apr 2024 | 3.1600 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | - |
| 02 Apr 2024 | 3.2400 | 3.3000 | 3.2000 | 3.2800 | 3.2800 | - |
| 28 Mar 2024 | 3.1920 | 3.2800 | 3.1920 | 3.2220 | 3.2220 | - |
| 27 Mar 2024 | 3.1740 | 3.2280 | 3.1740 | 3.2020 | 3.2020 | - |
| 26 Mar 2024 | 3.1640 | 3.2160 | 3.1640 | 3.1940 | 3.1940 | - |
| 25 Mar 2024 | 3.1900 | 3.2200 | 3.1660 | 3.1940 | 3.1940 | - |
| 22 Mar 2024 | 3.2020 | 3.2600 | 3.1980 | 3.2020 | 3.2020 | - |
| 21 Mar 2024 | 3.1700 | 3.2680 | 3.1700 | 3.2240 | 3.2240 | - |
| 20 Mar 2024 | 3.1520 | 3.2160 | 3.1520 | 3.1560 | 3.1560 | - |
| 19 Mar 2024 | 3.1380 | 3.1820 | 3.1380 | 3.1800 | 3.1800 | - |
| 18 Mar 2024 | 3.1460 | 3.1740 | 3.1460 | 3.1680 | 3.1680 | - |
| 15 Mar 2024 | 3.1440 | 3.1900 | 3.1440 | 3.1680 | 3.1680 | - |
| 14 Mar 2024 | 3.2360 | 3.2540 | 3.1680 | 3.1920 | 3.1920 | - |
| 13 Mar 2024 | 3.2180 | 3.2660 | 3.2180 | 3.2560 | 3.2560 | - |
| 12 Mar 2024 | 3.2600 | 3.2960 | 3.2440 | 3.2500 | 3.2500 | - |
| 11 Mar 2024 | 3.2820 | 3.3180 | 3.2820 | 3.3120 | 3.3120 | - |
| 08 Mar 2024 | 3.2680 | 3.3280 | 3.2680 | 3.3280 | 3.3280 | - |
| 07 Mar 2024 | 3.2280 | 3.3120 | 3.2280 | 3.3060 | 3.3060 | - |
| 06 Mar 2024 | 3.1700 | 3.2720 | 3.1700 | 3.2700 | 3.2700 | - |
| 05 Mar 2024 | 3.2660 | 3.2800 | 3.2180 | 3.2180 | 3.2180 | - |
| 04 Mar 2024 | 3.2340 | 3.2940 | 3.2340 | 3.2880 | 3.2880 | - |
| 01 Mar 2024 | 3.1880 | 3.2640 | 3.1880 | 3.2520 | 3.2520 | - |
| 29 Feb 2024 | 3.1560 | 3.2520 | 3.1560 | 3.2340 | 3.2340 | - |
| 28 Feb 2024 | 3.1300 | 3.1820 | 3.1300 | 3.1580 | 3.1580 | - |
| 27 Feb 2024 | 3.1200 | 3.2280 | 3.1160 | 3.2260 | 3.2260 | - |
| 26 Feb 2024 | 3.1320 | 3.1920 | 3.1320 | 3.1460 | 3.1460 | - |
| 23 Feb 2024 | 3.1480 | 3.1840 | 3.1460 | 3.1600 | 3.1600 | - |
| 22 Feb 2024 | 3.1720 | 3.2200 | 3.1720 | 3.2020 | 3.2020 | - |
| 21 Feb 2024 | 3.1540 | 3.2060 | 3.1540 | 3.1940 | 3.1940 | - |
| 20 Feb 2024 | 3.1980 | 3.2260 | 3.1600 | 3.1860 | 3.1860 | - |
| 19 Feb 2024 | 3.2200 | 3.2440 | 3.2160 | 3.2280 | 3.2280 | - |
| 16 Feb 2024 | 3.2560 | 3.2840 | 3.2340 | 3.2480 | 3.2480 | - |
| 15 Feb 2024 | 3.1780 | 3.2940 | 3.1780 | 3.2540 | 3.2540 | - |
| 14 Feb 2024 | 3.1540 | 3.2300 | 3.1540 | 3.2160 | 3.2160 | - |
| 13 Feb 2024 | 3.2300 | 3.2640 | 3.1820 | 3.1900 | 3.1900 | - |
| 12 Feb 2024 | 3.2120 | 3.2640 | 3.2120 | 3.2580 | 3.2580 | - |
| 09 Feb 2024 | 3.2780 | 3.3680 | 3.2440 | 3.3680 | 3.3680 | - |
| 08 Feb 2024 | 3.2820 | 3.3580 | 3.2820 | 3.2960 | 3.2960 | - |
| 07 Feb 2024 | 3.2860 | 3.3260 | 3.2500 | 3.3020 | 3.3020 | - |
| 06 Feb 2024 | 3.2380 | 3.3160 | 3.2380 | 3.3020 | 3.3020 | - |
| 05 Feb 2024 | 3.2100 | 3.2720 | 3.1880 | 3.2540 | 3.2540 | - |
| 02 Feb 2024 | 3.3420 | 3.3560 | 3.2440 | 3.2860 | 3.2860 | - |
| 01 Feb 2024 | 3.4660 | 3.4660 | 3.3660 | 3.4200 | 3.4200 | - |
| 31 Jan 2024 | 3.4180 | 3.4960 | 3.4180 | 3.4700 | 3.4700 | - |
| 30 Jan 2024 | 3.4280 | 3.5000 | 3.4280 | 3.4700 | 3.4700 | - |
| 29 Jan 2024 | 3.4340 | 3.4880 | 3.4020 | 3.4340 | 3.4340 | - |
| 26 Jan 2024 | 3.4180 | 3.4600 | 3.4180 | 3.4540 | 3.4540 | - |
| 25 Jan 2024 | 3.4240 | 3.4480 | 3.3700 | 3.4120 | 3.4120 | - |
| 24 Jan 2024 | 3.3860 | 3.4540 | 3.3860 | 3.4380 | 3.4380 | - |
| 23 Jan 2024 | 3.4580 | 3.5540 | 3.4120 | 3.4960 | 3.4960 | - |
| 22 Jan 2024 | 3.3960 | 3.4960 | 3.3960 | 3.4960 | 3.4960 | - |
| 19 Jan 2024 | 3.4260 | 3.4580 | 3.4020 | 3.4300 | 3.4300 | - |
| 18 Jan 2024 | 3.3520 | 3.4640 | 3.3520 | 3.4160 | 3.4160 | - |
| 17 Jan 2024 | 3.3560 | 3.3940 | 3.3460 | 3.3660 | 3.3660 | - |
| 16 Jan 2024 | 3.3220 | 3.4220 | 3.3140 | 3.3940 | 3.3940 | - |
| 15 Jan 2024 | 3.3740 | 3.3880 | 3.3520 | 3.3640 | 3.3640 | - |
| 12 Jan 2024 | 3.3300 | 3.4320 | 3.3300 | 3.4060 | 3.4060 | - |
| 11 Jan 2024 | 3.4220 | 3.4980 | 3.3500 | 3.4520 | 3.4520 | - |
| 10 Jan 2024 | 3.5420 | 3.5600 | 3.4500 | 3.5600 | 3.5600 | - |
| 09 Jan 2024 | 3.5400 | 3.5780 | 3.5120 | 3.5760 | 3.5760 | - |
| 08 Jan 2024 | 3.4720 | 3.5660 | 3.4720 | 3.5280 | 3.5280 | - |
| 05 Jan 2024 | 3.4980 | 3.5060 | 3.4320 | 3.4960 | 3.4960 | - |
| 04 Jan 2024 | 3.3980 | 3.5360 | 3.3980 | 3.5260 | 3.5260 | - |
| 03 Jan 2024 | 3.4560 | 3.5120 | 3.3940 | 3.4280 | 3.4280 | - |
| 02 Jan 2024 | 3.5000 | 3.5560 | 3.4780 | 3.4840 | 3.4840 | - |
| 29 Dec 2023 | 3.5200 | 3.5620 | 3.5040 | 3.5260 | 3.5260 | - |
| 28 Dec 2023 | 3.5020 | 3.5420 | 3.4900 | 3.5400 | 3.5400 | - |
| 27 Dec 2023 | 3.4660 | 3.5520 | 3.4660 | 3.5300 | 3.5300 | - |
| 22 Dec 2023 | 3.4280 | 3.5420 | 3.4140 | 3.4980 | 3.4980 | - |
| 21 Dec 2023 | 3.4560 | 3.5000 | 3.3660 | 3.4580 | 3.4580 | - |
| 21 Dec 2023 | 0.07 Dividend | |||||
| 20 Dec 2023 | 3.4300 | 3.4900 | 3.4160 | 3.4620 | 3.3920 | - |
| 19 Dec 2023 | 3.4260 | 3.5020 | 3.4260 | 3.4700 | 3.3998 | - |
| *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.