INTEGRAL CORP. (Q75.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 30 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 29 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 28 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 27 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 24 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 23 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 22 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 21 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 20 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 17 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 16 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 15 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 14 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 13 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 10 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 09 May 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 08 May 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 07 May 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 06 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 03 May 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 02 May 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 30 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 29 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 26 Apr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 25 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 24 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 23 Apr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 22 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 19 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 18 Apr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 17 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 16 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 15 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 12 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 11 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 10 Apr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 09 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 08 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 05 Apr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 04 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 03 Apr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 02 Apr 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.