ABACUS GROUP HOLDINGS UTS (EZO1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.7098 | 0.7098 | 0.7098 | 0.7098 | 0.7098 | 1,000 |
| 20 May 2024 | 0.7098 | 0.7098 | 0.7098 | 0.7098 | 0.7098 | - |
| 17 May 2024 | 0.7098 | 0.7098 | 0.7098 | 0.7098 | 0.7098 | - |
| 16 May 2024 | 0.7098 | 0.7098 | 0.7098 | 0.7098 | 0.7098 | - |
| 15 May 2024 | 0.7098 | 0.7098 | 0.7098 | 0.7098 | 0.7098 | - |
| 14 May 2024 | 0.7077 | 0.7098 | 0.7077 | 0.7098 | 0.7098 | 1,000 |
| 13 May 2024 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | - |
| 10 May 2024 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | - |
| 09 May 2024 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | - |
| 08 May 2024 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | - |
| 07 May 2024 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | - |
| 06 May 2024 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | - |
| 03 May 2024 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | - |
| 02 May 2024 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | 0.7077 | - |
| 30 Apr 2024 | 0.6988 | 0.7136 | 0.6988 | 0.7136 | 0.7136 | 1,000 |
| 29 Apr 2024 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | - |
| 26 Apr 2024 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | - |
| 25 Apr 2024 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | - |
| 24 Apr 2024 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | - |
| 23 Apr 2024 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | - |
| 22 Apr 2024 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | - |
| 19 Apr 2024 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | - |
| 18 Apr 2024 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | - |
| 17 Apr 2024 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | - |
| 16 Apr 2024 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | 0.6988 | - |
| 15 Apr 2024 | 0.7095 | 0.7095 | 0.7095 | 0.7095 | 0.7095 | - |
| 12 Apr 2024 | 0.7095 | 0.7095 | 0.7095 | 0.7095 | 0.7095 | - |
| 11 Apr 2024 | 0.7227 | 0.7227 | 0.7227 | 0.7227 | 0.7227 | - |
| 10 Apr 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 09 Apr 2024 | 0.7482 | 0.7482 | 0.7482 | 0.7482 | 0.7482 | - |
| 08 Apr 2024 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | - |
| 05 Apr 2024 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | - |
| 04 Apr 2024 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | - |
| 03 Apr 2024 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | - |
| 02 Apr 2024 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | - |
| 28 Mar 2024 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | - |
| 27 Mar 2024 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | 0.7483 | - |
| 26 Mar 2024 | 0.7367 | 0.7483 | 0.7367 | 0.7483 | 0.7483 | 1,000 |
| 25 Mar 2024 | 0.7367 | 0.7367 | 0.7367 | 0.7367 | 0.7367 | - |
| 22 Mar 2024 | 0.7367 | 0.7367 | 0.7367 | 0.7367 | 0.7367 | - |
| 21 Mar 2024 | 0.7367 | 0.7367 | 0.7367 | 0.7367 | 0.7367 | - |
| 20 Mar 2024 | 0.7367 | 0.7367 | 0.7367 | 0.7367 | 0.7367 | - |
| 19 Mar 2024 | 0.7367 | 0.7367 | 0.7367 | 0.7367 | 0.7367 | - |
| 18 Mar 2024 | 0.7367 | 0.7367 | 0.7367 | 0.7367 | 0.7367 | - |
| 15 Mar 2024 | 0.7367 | 0.7367 | 0.7367 | 0.7367 | 0.7367 | - |
| 14 Mar 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
| 13 Mar 2024 | 0.7173 | 0.7173 | 0.7173 | 0.7173 | 0.7173 | - |
| 12 Mar 2024 | 0.7109 | 0.7109 | 0.7109 | 0.7109 | 0.7109 | - |
| 11 Mar 2024 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | - |
| 08 Mar 2024 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | - |
| 07 Mar 2024 | 0.6843 | 0.6843 | 0.6843 | 0.6843 | 0.6843 | - |
| 06 Mar 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
| 05 Mar 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
| 04 Mar 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
| 01 Mar 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
| 29 Feb 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
| 28 Feb 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
| 27 Feb 2024 | 0.6493 | 0.6760 | 0.6493 | 0.6760 | 0.6760 | 1,000 |
| 26 Feb 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 23 Feb 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 22 Feb 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 21 Feb 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 20 Feb 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 19 Feb 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 16 Feb 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 15 Feb 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 14 Feb 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 13 Feb 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 12 Feb 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 09 Feb 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 08 Feb 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 07 Feb 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 06 Feb 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 05 Feb 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 02 Feb 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 01 Feb 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 31 Jan 2024 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | 0.6493 | - |
| 30 Jan 2024 | 0.6451 | 0.6451 | 0.6451 | 0.6451 | 0.6451 | - |
| 29 Jan 2024 | 0.6451 | 0.6451 | 0.6451 | 0.6451 | 0.6451 | - |
| 26 Jan 2024 | 0.6451 | 0.6451 | 0.6451 | 0.6451 | 0.6451 | - |
| 25 Jan 2024 | 0.6451 | 0.6451 | 0.6451 | 0.6451 | 0.6451 | - |
| 24 Jan 2024 | 0.6451 | 0.6451 | 0.6451 | 0.6451 | 0.6451 | - |
| 23 Jan 2024 | 0.6451 | 0.6451 | 0.6451 | 0.6451 | 0.6451 | - |
| 22 Jan 2024 | 0.6498 | 0.6498 | 0.6498 | 0.6498 | 0.6498 | - |
| 19 Jan 2024 | 0.6498 | 0.6498 | 0.6498 | 0.6498 | 0.6498 | - |
| 18 Jan 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
| 17 Jan 2024 | 0.6786 | 0.6786 | 0.6786 | 0.6786 | 0.6786 | - |
| 16 Jan 2024 | 0.6914 | 0.6914 | 0.6914 | 0.6914 | 0.6914 | - |
| 15 Jan 2024 | 0.6989 | 0.6989 | 0.6989 | 0.6989 | 0.6989 | - |
| 12 Jan 2024 | 0.6989 | 0.6989 | 0.6989 | 0.6989 | 0.6989 | - |
| 11 Jan 2024 | 0.6997 | 0.6997 | 0.6997 | 0.6997 | 0.6997 | - |
| 10 Jan 2024 | 0.6997 | 0.6997 | 0.6997 | 0.6997 | 0.6997 | - |
| 09 Jan 2024 | 0.6997 | 0.6997 | 0.6997 | 0.6997 | 0.6997 | - |
| 08 Jan 2024 | 0.6997 | 0.6997 | 0.6997 | 0.6997 | 0.6997 | - |
| 05 Jan 2024 | 0.6997 | 0.6997 | 0.6997 | 0.6997 | 0.6997 | - |
| 04 Jan 2024 | 0.7038 | 0.7038 | 0.7038 | 0.7038 | 0.7038 | - |
| 03 Jan 2024 | 0.7038 | 0.7038 | 0.7038 | 0.7038 | 0.7038 | - |
| 02 Jan 2024 | 0.7082 | 0.7082 | 0.7082 | 0.7082 | 0.7082 | - |
| 29 Dec 2023 | 0.7127 | 0.7127 | 0.7127 | 0.7127 | 0.7127 | - |
| 28 Dec 2023 | 0.7127 | 0.7127 | 0.7127 | 0.7127 | 0.7127 | - |
| *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.