The Real Brokerage Inc. (87M.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:15AM CEST. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,359 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 28 Mar 2023 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| 27 Mar 2023 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
| 24 Mar 2023 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| 23 Mar 2023 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 22 Mar 2023 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
| 21 Mar 2023 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 20 Mar 2023 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| 17 Mar 2023 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 16 Mar 2023 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| 15 Mar 2023 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
| 14 Mar 2023 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 13 Mar 2023 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| 10 Mar 2023 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 09 Mar 2023 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | - |
| 08 Mar 2023 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | - |
| 07 Mar 2023 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
| 06 Mar 2023 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 03 Mar 2023 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | - |
| 02 Mar 2023 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | - |
| 01 Mar 2023 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | - |
| 28 Feb 2023 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
| 27 Feb 2023 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | - |
| 24 Feb 2023 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| 23 Feb 2023 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| 22 Feb 2023 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 21 Feb 2023 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| 20 Feb 2023 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
| 17 Feb 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 16 Feb 2023 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| 15 Feb 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 14 Feb 2023 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 13 Feb 2023 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | - |
| 10 Feb 2023 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | - |
| 09 Feb 2023 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 08 Feb 2023 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
| 07 Feb 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 06 Feb 2023 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 03 Feb 2023 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| 02 Feb 2023 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| 01 Feb 2023 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 31 Jan 2023 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
| 30 Jan 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 27 Jan 2023 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
| 26 Jan 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 25 Jan 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 24 Jan 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 23 Jan 2023 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| 20 Jan 2023 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
| 19 Jan 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 18 Jan 2023 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| 17 Jan 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 16 Jan 2023 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
| 13 Jan 2023 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| 12 Jan 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 11 Jan 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 10 Jan 2023 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
| 09 Jan 2023 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
| 06 Jan 2023 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
| 05 Jan 2023 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| 04 Jan 2023 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | - |
| 03 Jan 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 02 Jan 2023 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | - |
| 30 Dec 2022 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 29 Dec 2022 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | - |
| 28 Dec 2022 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| 27 Dec 2022 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 23 Dec 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 22 Dec 2022 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| 21 Dec 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 20 Dec 2022 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
| 19 Dec 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 16 Dec 2022 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 15 Dec 2022 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 14 Dec 2022 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | - |
| 13 Dec 2022 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| 12 Dec 2022 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
| 09 Dec 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 08 Dec 2022 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| 07 Dec 2022 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 06 Dec 2022 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| 05 Dec 2022 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
| 02 Dec 2022 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
| 01 Dec 2022 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| 30 Nov 2022 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| 29 Nov 2022 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| 28 Nov 2022 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 25 Nov 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 24 Nov 2022 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | - |
| 23 Nov 2022 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
| 22 Nov 2022 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
| 21 Nov 2022 | 1.2260 | 1.2300 | 1.2260 | 1.2300 | 1.2300 | - |
| 18 Nov 2022 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 17 Nov 2022 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| 16 Nov 2022 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| 15 Nov 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 14 Nov 2022 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 11 Nov 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
