Multitude SE (FRU.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 11:13AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 6.06 | 6.16 | 6.04 | 6.16 | 6.16 | 16,643 |
| 31 May 2024 | 6.00 | 6.06 | 5.90 | 5.98 | 5.98 | 18,146 |
| 30 May 2024 | 6.00 | 6.00 | 5.82 | 5.84 | 5.84 | 3,804 |
| 29 May 2024 | 6.00 | 6.08 | 5.78 | 5.94 | 5.94 | 28,291 |
| 28 May 2024 | 5.88 | 6.00 | 5.88 | 5.98 | 5.98 | 21,211 |
| 27 May 2024 | 5.68 | 5.88 | 5.68 | 5.88 | 5.88 | 58,772 |
| 24 May 2024 | 5.36 | 5.66 | 5.36 | 5.60 | 5.60 | 22,570 |
| 23 May 2024 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 8,591 |
| 22 May 2024 | 5.20 | 5.30 | 5.18 | 5.30 | 5.30 | 13,275 |
| 21 May 2024 | 5.40 | 5.50 | 5.30 | 5.36 | 5.36 | 18,841 |
| 20 May 2024 | 5.24 | 5.52 | 5.24 | 5.40 | 5.40 | 25,650 |
| 17 May 2024 | 5.14 | 5.50 | 5.14 | 5.14 | 5.14 | 8,737 |
| 16 May 2024 | 5.32 | 5.66 | 5.20 | 5.20 | 5.20 | 25,439 |
| 15 May 2024 | 5.56 | 5.56 | 5.10 | 5.24 | 5.24 | 41,347 |
| 14 May 2024 | 5.72 | 5.72 | 5.46 | 5.46 | 5.46 | 19,317 |
| 13 May 2024 | 5.60 | 5.74 | 5.50 | 5.62 | 5.62 | 39,672 |
| 10 May 2024 | 5.48 | 5.60 | 5.36 | 5.60 | 5.60 | 58,209 |
| 09 May 2024 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 23 |
| 08 May 2024 | 5.16 | 5.30 | 5.16 | 5.30 | 5.30 | 6,095 |
| 07 May 2024 | 5.04 | 5.14 | 5.00 | 5.14 | 5.14 | 5,197 |
| 06 May 2024 | 4.94 | 5.04 | 4.94 | 4.98 | 4.98 | 1,480 |
| 03 May 2024 | 4.82 | 5.10 | 4.82 | 4.94 | 4.94 | 3,246 |
| 02 May 2024 | 5.30 | 5.30 | 4.89 | 4.89 | 4.89 | 5,913 |
| 30 Apr 2024 | 5.36 | 5.36 | 4.90 | 5.26 | 5.26 | 105,203 |
| 29 Apr 2024 | 5.48 | 5.50 | 5.32 | 5.34 | 5.34 | 7,276 |
| 26 Apr 2024 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | 850 |
| 26 Apr 2024 | 0.19 Dividend | |||||
| 25 Apr 2024 | 5.42 | 5.50 | 5.40 | 5.40 | 5.21 | 1,626 |
| 24 Apr 2024 | 5.44 | 5.60 | 5.44 | 5.48 | 5.29 | 3,945 |
| 23 Apr 2024 | 5.38 | 5.48 | 5.38 | 5.44 | 5.25 | 2,400 |
| 22 Apr 2024 | 5.20 | 5.40 | 5.20 | 5.32 | 5.13 | 10,134 |
| 19 Apr 2024 | 5.20 | 5.30 | 5.10 | 5.10 | 4.92 | 2,612 |
| 18 Apr 2024 | 5.30 | 5.30 | 5.10 | 5.14 | 4.96 | 9,319 |
| 17 Apr 2024 | 5.30 | 5.36 | 5.12 | 5.20 | 5.02 | 4,594 |
| 16 Apr 2024 | 5.80 | 5.84 | 5.26 | 5.38 | 5.19 | 46,587 |
| 15 Apr 2024 | 5.78 | 5.82 | 5.62 | 5.70 | 5.50 | 1,945 |
| 12 Apr 2024 | 5.74 | 5.82 | 5.60 | 5.60 | 5.40 | 1,459 |
| 11 Apr 2024 | 5.78 | 5.78 | 5.36 | 5.64 | 5.44 | 11,510 |
| 10 Apr 2024 | 5.54 | 5.80 | 5.34 | 5.68 | 5.48 | 32,038 |
| 09 Apr 2024 | 5.36 | 5.70 | 5.30 | 5.44 | 5.25 | 47,718 |
| 08 Apr 2024 | 5.12 | 5.36 | 5.12 | 5.36 | 5.17 | 14,926 |
| 05 Apr 2024 | 5.10 | 5.18 | 5.00 | 5.18 | 5.00 | 23,601 |
| 04 Apr 2024 | 5.02 | 5.28 | 4.92 | 5.26 | 5.07 | 13,799 |
| 03 Apr 2024 | 5.00 | 5.10 | 4.92 | 4.97 | 4.80 | 15,884 |
| 02 Apr 2024 | 5.00 | 5.30 | 4.99 | 5.04 | 4.86 | 63,633 |
| 28 Mar 2024 | 5.15 | 5.25 | 5.10 | 5.25 | 5.07 | 5,086 |
| 27 Mar 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 4.97 | 3,684 |
| 26 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.02 | 2,427 |
| 25 Mar 2024 | 5.00 | 5.20 | 5.00 | 5.20 | 5.02 | 4,771 |
| 22 Mar 2024 | 5.00 | 5.10 | 5.00 | 5.10 | 4.92 | 7,205 |
| 21 Mar 2024 | 5.00 | 5.10 | 4.90 | 5.05 | 4.87 | 9,895 |
| 20 Mar 2024 | 5.10 | 5.20 | 4.96 | 5.10 | 4.92 | 12,304 |
| 19 Mar 2024 | 4.90 | 5.00 | 4.80 | 5.00 | 4.82 | 19,918 |
| 18 Mar 2024 | 4.78 | 4.82 | 4.70 | 4.80 | 4.63 | 11,962 |
| 15 Mar 2024 | 4.60 | 4.80 | 4.44 | 4.64 | 4.48 | 23,992 |
| 14 Mar 2024 | 4.80 | 4.90 | 4.58 | 4.60 | 4.44 | 40,394 |
| 13 Mar 2024 | 4.30 | 4.40 | 4.30 | 4.36 | 4.21 | 1,796 |
| 12 Mar 2024 | 4.30 | 4.40 | 4.26 | 4.30 | 4.15 | 17,606 |
| 11 Mar 2024 | 4.48 | 4.48 | 4.30 | 4.38 | 4.23 | 9,712 |
| 08 Mar 2024 | 4.36 | 4.46 | 4.32 | 4.38 | 4.23 | 3,023 |
| 07 Mar 2024 | 4.52 | 4.52 | 4.38 | 4.48 | 4.32 | 3,599 |
| 06 Mar 2024 | 4.46 | 4.62 | 4.46 | 4.50 | 4.34 | 11,934 |
| 05 Mar 2024 | 4.46 | 4.46 | 4.32 | 4.38 | 4.23 | 3,438 |
| 04 Mar 2024 | 4.34 | 4.46 | 4.26 | 4.46 | 4.30 | 3,534 |
| 01 Mar 2024 | 4.46 | 4.46 | 4.42 | 4.42 | 4.26 | 131 |
| 29 Feb 2024 | 4.28 | 4.46 | 4.28 | 4.46 | 4.30 | 3,902 |
| 28 Feb 2024 | 4.30 | 4.50 | 4.30 | 4.50 | 4.34 | 3,874 |
| 27 Feb 2024 | 4.40 | 4.40 | 4.38 | 4.38 | 4.23 | 9,092 |
| 26 Feb 2024 | 4.42 | 4.54 | 4.42 | 4.50 | 4.34 | 6,350 |
| 23 Feb 2024 | 4.52 | 4.52 | 4.40 | 4.48 | 4.32 | 8,533 |
| 22 Feb 2024 | 4.52 | 4.56 | 4.52 | 4.56 | 4.40 | 517 |
| 21 Feb 2024 | 4.60 | 4.60 | 4.56 | 4.56 | 4.40 | 318 |
| 20 Feb 2024 | 4.68 | 4.68 | 4.46 | 4.46 | 4.30 | 5,011 |
| 19 Feb 2024 | 4.78 | 4.78 | 4.66 | 4.70 | 4.53 | 2,860 |
| 16 Feb 2024 | 4.80 | 4.80 | 4.62 | 4.68 | 4.52 | 3,195 |
| 15 Feb 2024 | 4.54 | 4.74 | 4.54 | 4.68 | 4.52 | 7,846 |
| 14 Feb 2024 | 4.48 | 4.60 | 4.48 | 4.56 | 4.40 | 2,400 |
| 13 Feb 2024 | 4.40 | 4.56 | 4.40 | 4.42 | 4.26 | 2,037 |
| 12 Feb 2024 | 4.58 | 4.58 | 4.40 | 4.50 | 4.34 | 7,528 |
| 09 Feb 2024 | 4.40 | 4.56 | 4.40 | 4.46 | 4.30 | 9,281 |
| 08 Feb 2024 | 4.40 | 4.52 | 4.36 | 4.40 | 4.25 | 17,882 |
| 07 Feb 2024 | 4.40 | 4.48 | 4.40 | 4.42 | 4.26 | 1,415 |
| 06 Feb 2024 | 4.40 | 4.48 | 4.40 | 4.48 | 4.32 | 12,917 |
| 05 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.19 | 5,903 |
| 02 Feb 2024 | 4.34 | 4.40 | 4.30 | 4.40 | 4.25 | 6,563 |
| 01 Feb 2024 | 4.30 | 4.44 | 4.22 | 4.44 | 4.28 | 7,633 |
| 31 Jan 2024 | 4.50 | 4.58 | 4.32 | 4.44 | 4.28 | 9,301 |
| 30 Jan 2024 | 4.50 | 4.52 | 4.50 | 4.50 | 4.34 | 4,038 |
| 29 Jan 2024 | 4.66 | 4.66 | 4.60 | 4.60 | 4.44 | 175 |
| 26 Jan 2024 | 4.50 | 4.60 | 4.50 | 4.58 | 4.42 | 1,654 |
| 25 Jan 2024 | 4.60 | 4.62 | 4.50 | 4.56 | 4.40 | 16,805 |
| 24 Jan 2024 | 4.70 | 4.70 | 4.60 | 4.62 | 4.46 | 33,405 |
| 23 Jan 2024 | 4.88 | 4.88 | 4.66 | 4.80 | 4.63 | 61,790 |
| 22 Jan 2024 | 4.82 | 4.88 | 4.82 | 4.88 | 4.71 | 435 |
| 19 Jan 2024 | 4.80 | 4.88 | 4.76 | 4.82 | 4.65 | 2,669 |
| 18 Jan 2024 | 4.76 | 4.76 | 4.60 | 4.70 | 4.53 | 15,004 |
| 17 Jan 2024 | 4.72 | 4.72 | 4.62 | 4.72 | 4.55 | 8,760 |
| 16 Jan 2024 | 4.72 | 4.78 | 4.62 | 4.78 | 4.61 | 19,261 |
| 15 Jan 2024 | 4.78 | 4.84 | 4.72 | 4.72 | 4.55 | 18,178 |
| 12 Jan 2024 | 4.74 | 4.82 | 4.74 | 4.76 | 4.59 | 5,228 |
| *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.