Sofina Société Anonyme (8FS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 3 |
| 28 May 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | - |
| 27 May 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | - |
| 24 May 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | - |
| 23 May 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 22 May 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
| 21 May 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | - |
| 20 May 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | - |
| 20 May 2024 | 3.35 Dividend | |||||
| 17 May 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 223.65 | - |
| 16 May 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 226.80 | - |
| 15 May 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 224.83 | - |
| 14 May 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 221.68 | - |
| 13 May 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 219.71 | - |
| 10 May 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.54 | - |
| 09 May 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 217.74 | - |
| 08 May 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 221.48 | - |
| 07 May 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 219.91 | - |
| 06 May 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 218.92 | - |
| 03 May 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 217.15 | - |
| 02 May 2024 | 219.60 | 220.40 | 219.60 | 220.40 | 217.15 | 3 |
| 30 Apr 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 218.33 | - |
| 29 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 216.75 | - |
| 26 Apr 2024 | 216.60 | 216.60 | 216.60 | 216.60 | 213.40 | - |
| 25 Apr 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 212.42 | - |
| 24 Apr 2024 | 217.60 | 218.00 | 217.60 | 218.00 | 214.78 | 60 |
| 23 Apr 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 211.83 | - |
| 22 Apr 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 209.46 | - |
| 19 Apr 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 206.11 | - |
| 18 Apr 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 208.67 | - |
| 17 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 206.90 | - |
| 16 Apr 2024 | 213.20 | 213.20 | 213.20 | 213.20 | 210.05 | - |
| 15 Apr 2024 | 216.40 | 217.20 | 216.40 | 217.20 | 213.99 | 38 |
| 12 Apr 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 215.37 | - |
| 11 Apr 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 212.81 | - |
| 10 Apr 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 215.37 | - |
| 09 Apr 2024 | 213.20 | 215.00 | 213.20 | 215.00 | 211.83 | 50 |
| 08 Apr 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 208.87 | - |
| 05 Apr 2024 | 209.80 | 210.00 | 209.80 | 210.00 | 206.90 | 1 |
| 04 Apr 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 204.54 | - |
| 03 Apr 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 204.93 | - |
| 02 Apr 2024 | 207.00 | 210.00 | 207.00 | 210.00 | 206.90 | 87 |
| 28 Mar 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 200.20 | - |
| 27 Mar 2024 | 201.80 | 203.60 | 201.80 | 203.60 | 200.60 | 1 |
| 26 Mar 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 199.22 | - |
| 25 Mar 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 198.23 | - |
| 22 Mar 2024 | 200.40 | 202.00 | 200.40 | 202.00 | 199.02 | 10 |
| 21 Mar 2024 | 200.80 | 201.20 | 200.80 | 201.20 | 198.23 | 1 |
| 20 Mar 2024 | 198.40 | 199.00 | 198.40 | 199.00 | 196.06 | 8 |
| 19 Mar 2024 | 199.10 | 199.10 | 198.90 | 198.90 | 195.96 | 12 |
| 18 Mar 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 198.23 | - |
| 15 Mar 2024 | 201.00 | 203.00 | 201.00 | 203.00 | 200.00 | 21 |
| 14 Mar 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 201.97 | - |
| 13 Mar 2024 | 207.20 | 207.20 | 204.60 | 204.60 | 201.58 | 279 |
| 12 Mar 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 203.75 | - |
| 11 Mar 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 204.34 | - |
| 08 Mar 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 200.60 | - |
| 07 Mar 2024 | 203.80 | 203.80 | 203.60 | 203.60 | 200.60 | 3 |
| 06 Mar 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 199.61 | - |
| 05 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 202.96 | - |
| 04 Mar 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 207.49 | - |
| 01 Mar 2024 | 211.60 | 211.60 | 211.60 | 211.60 | 208.48 | - |
| 29 Feb 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 209.07 | - |
| 28 Feb 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 207.69 | - |
| 27 Feb 2024 | 213.00 | 213.00 | 212.00 | 212.00 | 208.87 | 120 |
| 26 Feb 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 211.24 | - |
| 23 Feb 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 211.63 | - |
| 22 Feb 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 211.63 | - |
| 21 Feb 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 211.04 | - |
| 20 Feb 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 212.02 | - |
| 19 Feb 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 216.56 | - |
| 16 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 217.74 | - |
| 15 Feb 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 217.34 | - |
| 14 Feb 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 212.62 | - |
| 13 Feb 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 217.15 | - |
| 12 Feb 2024 | 216.60 | 216.60 | 216.60 | 216.60 | 213.40 | - |
| 09 Feb 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 213.99 | - |
| 08 Feb 2024 | 216.60 | 217.40 | 216.60 | 217.40 | 214.19 | 100 |
| 07 Feb 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 215.37 | - |
| 06 Feb 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 213.99 | - |
| 05 Feb 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 214.78 | - |
| 02 Feb 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 215.97 | - |
| 01 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 217.74 | - |
| 31 Jan 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 219.51 | - |
| 30 Jan 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 222.47 | - |
| 29 Jan 2024 | 220.00 | 221.20 | 220.00 | 221.20 | 217.94 | 13 |
| 26 Jan 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 218.33 | - |
| 25 Jan 2024 | 218.00 | 219.20 | 218.00 | 219.20 | 215.97 | 51 |
| 24 Jan 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 213.01 | - |
| 23 Jan 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 208.28 | - |
| 22 Jan 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 205.32 | - |
| 19 Jan 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 208.67 | - |
| 18 Jan 2024 | 211.60 | 211.60 | 211.60 | 211.60 | 208.48 | - |
| 17 Jan 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 208.08 | - |
| 16 Jan 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 208.28 | - |
| 15 Jan 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 213.21 | - |
| 12 Jan 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 213.21 | - |
| 11 Jan 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.77 | - |
| 10 Jan 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 213.99 | - |
| 09 Jan 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 218.53 | - |
| *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.