Australia markets open in 3 hours 10 minutes

Covivio (F5D.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
48.42+0.32 (+0.67%)
At close: 05:20PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202448.4248.8647.8448.4248.42220
07 May 202448.0049.1648.0048.1048.10220
06 May 202448.0248.2247.5447.5447.54-
03 May 202447.2048.5647.2047.9447.94-
02 May 202446.6047.3646.6047.1447.14-
30 Apr 202447.2447.4446.8046.8046.80-
29 Apr 202446.7247.3046.5247.3047.30-
26 Apr 202445.3646.7445.3646.6046.60515
25 Apr 202444.6645.5844.6444.7044.702
24 Apr 202445.0845.0844.4444.4444.44-
23 Apr 202444.4644.6244.3444.6244.62-
22 Apr 202443.6044.2843.6044.2844.28-
19 Apr 202443.0843.6243.0843.4443.44854
19 Apr 20243.3 Dividend
18 Apr 202446.7246.8246.5446.8243.52-
17 Apr 202445.9646.8445.8446.5043.22-
16 Apr 202446.6246.6245.6646.1842.93-
15 Apr 202447.1447.3646.5847.1643.84-
12 Apr 202447.3447.6247.0247.1043.78-
11 Apr 202447.1047.4246.9046.9843.67-
10 Apr 202447.7448.2847.3247.3243.98-
09 Apr 202447.1447.9447.0247.6444.28-
08 Apr 202447.0247.4646.9047.4644.11-
05 Apr 202447.1447.1446.7847.1443.82-
04 Apr 202447.2247.9447.2247.9244.54-
03 Apr 202446.9647.2446.9447.2243.89-
02 Apr 202447.6047.6047.0247.0243.71-
28 Mar 202446.4647.6846.4647.6844.32-
27 Mar 202445.6046.2445.3646.2442.98-
26 Mar 202445.9245.9245.1245.7842.55-
25 Mar 202445.4845.8045.4045.7842.55-
22 Mar 202444.9045.9644.9045.6242.40-
21 Mar 202443.7244.5843.7244.5841.44-
20 Mar 202442.5043.3442.4643.3440.29-
19 Mar 202442.4242.7642.4242.7639.75-
18 Mar 202442.7243.0842.5042.5039.50-
15 Mar 202442.0242.1242.0242.1239.15-
14 Mar 202442.4642.7442.0442.0439.08-
13 Mar 202442.7642.7642.1442.2639.28-
12 Mar 202444.2644.2643.0243.0239.99-
11 Mar 202444.3844.6443.8643.8640.77-
08 Mar 202442.0044.5442.0044.5441.40-
07 Mar 202441.1442.5041.1442.0439.08-
06 Mar 202440.6241.2840.6241.2238.31-
05 Mar 202440.6041.1840.6040.8637.98-
04 Mar 202439.9640.2239.5440.0637.24-
01 Mar 202441.6841.6840.0040.0037.18-
29 Feb 202441.8042.0641.4841.4838.56-
28 Feb 202442.3842.6241.0641.5638.63-
27 Feb 202441.8842.7441.8842.7439.73-
26 Feb 202442.6242.6242.3842.3839.39-
23 Feb 202442.4642.7642.2042.7639.75-
22 Feb 202442.3043.2442.2442.3839.39-
21 Feb 202441.4441.8841.2041.8838.93-
20 Feb 202441.4041.7441.3641.3638.44-
19 Feb 202441.3442.1041.3441.6838.7476
16 Feb 202441.3241.4041.3241.4038.48-
15 Feb 202441.3841.5041.0441.5038.57-
14 Feb 202441.0041.2640.9841.2638.35-
13 Feb 202442.5242.5641.1041.1038.2076
12 Feb 202441.8042.5441.8042.5039.50-
09 Feb 202442.7242.9641.5441.5438.61-
08 Feb 202442.9043.3242.7242.7239.71-
07 Feb 202443.2443.4242.9843.1240.08-
06 Feb 202443.4043.4442.9843.2040.16-
05 Feb 202443.8244.0243.2043.2040.16-
02 Feb 202443.6244.3443.5843.6240.55-
01 Feb 202444.8044.8043.4443.5040.43-
31 Jan 202444.5045.2244.5045.2242.03-
30 Jan 202445.6045.6044.3644.3641.23-
29 Jan 202445.6245.6244.7045.1842.00-
26 Jan 202445.1645.6245.1445.6242.40-
25 Jan 202445.9445.9444.8645.3042.11-
24 Jan 202445.4246.0845.4246.0842.83-
23 Jan 202445.4445.5045.1245.1241.94-
22 Jan 202445.2445.7445.0245.3042.11-
19 Jan 202445.4045.5844.8044.9841.81-
18 Jan 202445.2845.5445.1645.2042.01-
17 Jan 202445.7245.7644.6444.9041.74-
16 Jan 202446.3646.4046.0646.1242.87-
15 Jan 202446.3246.3245.8045.8042.57-
12 Jan 202446.0646.5646.0046.1842.93-
11 Jan 202446.6646.6645.7045.7042.48-
10 Jan 202446.8447.0646.3646.3643.09-
09 Jan 202447.6047.6246.9446.9443.63-
08 Jan 202447.6447.6447.1047.5844.23-
05 Jan 202447.7447.9847.2647.8844.51-
04 Jan 202447.5848.3047.5848.1844.78-
03 Jan 202448.1448.8447.6447.6444.28100
02 Jan 202448.3848.5648.0848.0844.69-
29 Dec 202349.4449.4649.4449.4645.97-
28 Dec 202349.4849.4849.0649.4845.994
27 Dec 202348.4649.3048.4449.3045.83-
22 Dec 202348.2648.5048.1448.4445.03-
21 Dec 202348.4648.4648.2648.2644.86-
20 Dec 202347.9248.8847.9248.8845.43-
19 Dec 202348.0048.2447.8648.0244.64-
18 Dec 202347.9048.3047.6647.8844.51-
15 Dec 202348.9048.9048.2848.2844.88-
14 Dec 202346.8449.6646.8448.8245.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...