TradeDoubler AB (publ) (T1D.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 07 May 2024 | 0.3750 | 0.3840 | 0.3750 | 0.3840 | 0.3840 | - |
| 06 May 2024 | 0.3640 | 0.3790 | 0.3640 | 0.3790 | 0.3790 | - |
| 03 May 2024 | 0.3640 | 0.3740 | 0.3640 | 0.3740 | 0.3740 | - |
| 02 May 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
| 30 Apr 2024 | 0.3600 | 0.3790 | 0.3600 | 0.3790 | 0.3790 | - |
| 29 Apr 2024 | 0.3800 | 0.3800 | 0.3790 | 0.3790 | 0.3790 | - |
| 26 Apr 2024 | 0.3710 | 0.3780 | 0.3710 | 0.3780 | 0.3780 | - |
| 25 Apr 2024 | 0.3640 | 0.3790 | 0.3640 | 0.3790 | 0.3790 | - |
| 24 Apr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 23 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 22 Apr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
| 19 Apr 2024 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | - |
| 18 Apr 2024 | 0.3570 | 0.3740 | 0.3570 | 0.3740 | 0.3740 | - |
| 17 Apr 2024 | 0.3630 | 0.3720 | 0.3630 | 0.3720 | 0.3720 | - |
| 16 Apr 2024 | 0.3700 | 0.3740 | 0.3700 | 0.3740 | 0.3740 | - |
| 15 Apr 2024 | 0.3660 | 0.3710 | 0.3660 | 0.3710 | 0.3710 | - |
| 12 Apr 2024 | 0.3660 | 0.3820 | 0.3660 | 0.3820 | 0.3820 | - |
| 11 Apr 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 10 Apr 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
| 09 Apr 2024 | 0.3690 | 0.3760 | 0.3690 | 0.3760 | 0.3760 | - |
| 08 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 05 Apr 2024 | 0.3650 | 0.3660 | 0.3650 | 0.3660 | 0.3660 | - |
| 04 Apr 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 03 Apr 2024 | 0.3570 | 0.3670 | 0.3570 | 0.3670 | 0.3670 | - |
| 02 Apr 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 28 Mar 2024 | 0.3680 | 0.3680 | 0.3670 | 0.3670 | 0.3670 | - |
| 27 Mar 2024 | 0.3540 | 0.3760 | 0.3540 | 0.3750 | 0.3750 | - |
| 26 Mar 2024 | 0.3520 | 0.3600 | 0.3520 | 0.3600 | 0.3600 | - |
| 25 Mar 2024 | 0.3530 | 0.3580 | 0.3530 | 0.3550 | 0.3550 | - |
| 22 Mar 2024 | 0.3420 | 0.3530 | 0.3420 | 0.3530 | 0.3530 | - |
| 21 Mar 2024 | 0.3390 | 0.3540 | 0.3390 | 0.3540 | 0.3540 | - |
| 20 Mar 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | - |
| 19 Mar 2024 | 0.3440 | 0.3580 | 0.3440 | 0.3510 | 0.3510 | - |
| 18 Mar 2024 | 0.3420 | 0.3550 | 0.3420 | 0.3550 | 0.3550 | - |
| 15 Mar 2024 | 0.3540 | 0.3560 | 0.3540 | 0.3560 | 0.3560 | - |
| 14 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 13 Mar 2024 | 0.3520 | 0.3680 | 0.3520 | 0.3680 | 0.3680 | - |
| 12 Mar 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
| 11 Mar 2024 | 0.3570 | 0.3720 | 0.3570 | 0.3720 | 0.3720 | - |
| 08 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 07 Mar 2024 | 0.3550 | 0.3640 | 0.3550 | 0.3640 | 0.3640 | - |
| 06 Mar 2024 | 0.3530 | 0.3630 | 0.3530 | 0.3630 | 0.3630 | - |
| 05 Mar 2024 | 0.3510 | 0.3610 | 0.3510 | 0.3610 | 0.3610 | - |
| 04 Mar 2024 | 0.3680 | 0.3680 | 0.3610 | 0.3610 | 0.3610 | - |
| 01 Mar 2024 | 0.3710 | 0.3850 | 0.3710 | 0.3850 | 0.3850 | - |
| 29 Feb 2024 | 0.3830 | 0.3840 | 0.3830 | 0.3840 | 0.3840 | - |
| 28 Feb 2024 | 0.3770 | 0.3900 | 0.3770 | 0.3890 | 0.3890 | - |
| 27 Feb 2024 | 0.3680 | 0.3840 | 0.3680 | 0.3840 | 0.3840 | - |
| 26 Feb 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 23 Feb 2024 | 0.3690 | 0.3800 | 0.3690 | 0.3800 | 0.3800 | - |
| 22 Feb 2024 | 0.3560 | 0.3800 | 0.3560 | 0.3800 | 0.3800 | - |
| 21 Feb 2024 | 0.3610 | 0.3770 | 0.3610 | 0.3770 | 0.3770 | - |
| 20 Feb 2024 | 0.3700 | 0.3760 | 0.3700 | 0.3760 | 0.3760 | - |
| 19 Feb 2024 | 0.3730 | 0.3800 | 0.3730 | 0.3800 | 0.3800 | - |
| 16 Feb 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
| 15 Feb 2024 | 0.3700 | 0.3740 | 0.3700 | 0.3740 | 0.3740 | - |
| 14 Feb 2024 | 0.3810 | 0.3810 | 0.3750 | 0.3750 | 0.3750 | - |
| 13 Feb 2024 | 0.3580 | 0.3840 | 0.3580 | 0.3840 | 0.3840 | - |
| 12 Feb 2024 | 0.3500 | 0.3620 | 0.3500 | 0.3620 | 0.3620 | - |
| 09 Feb 2024 | 0.3580 | 0.3580 | 0.3530 | 0.3540 | 0.3540 | - |
| 08 Feb 2024 | 0.3460 | 0.3700 | 0.3460 | 0.3700 | 0.3700 | - |
| 07 Feb 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
| 06 Feb 2024 | 0.3570 | 0.3600 | 0.3570 | 0.3600 | 0.3600 | - |
| 05 Feb 2024 | 0.3620 | 0.3680 | 0.3620 | 0.3680 | 0.3680 | - |
| 02 Feb 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 01 Feb 2024 | 0.3640 | 0.3670 | 0.3640 | 0.3650 | 0.3650 | - |
| 31 Jan 2024 | 0.3670 | 0.3710 | 0.3670 | 0.3710 | 0.3710 | - |
| 30 Jan 2024 | 0.3690 | 0.3750 | 0.3680 | 0.3700 | 0.3700 | 50,000 |
| 29 Jan 2024 | 0.3620 | 0.3800 | 0.3620 | 0.3800 | 0.3800 | - |
| 26 Jan 2024 | 0.3610 | 0.3670 | 0.3610 | 0.3670 | 0.3670 | - |
| 25 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 24 Jan 2024 | 0.3690 | 0.3730 | 0.3690 | 0.3730 | 0.3730 | - |
| 23 Jan 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | - |
| 22 Jan 2024 | 0.3620 | 0.3650 | 0.3620 | 0.3650 | 0.3650 | - |
| 19 Jan 2024 | 0.3450 | 0.3580 | 0.3450 | 0.3470 | 0.3470 | - |
| 18 Jan 2024 | 0.3470 | 0.3650 | 0.3470 | 0.3650 | 0.3650 | - |
| 17 Jan 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
| 16 Jan 2024 | 0.3600 | 0.3610 | 0.3600 | 0.3610 | 0.3610 | - |
| 15 Jan 2024 | 0.3770 | 0.3770 | 0.3710 | 0.3710 | 0.3710 | - |
| 12 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 11 Jan 2024 | 0.3790 | 0.3890 | 0.3790 | 0.3890 | 0.3890 | - |
| 10 Jan 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | - |
| 09 Jan 2024 | 0.3440 | 0.3600 | 0.3440 | 0.3600 | 0.3600 | - |
| 08 Jan 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | - |
| 05 Jan 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
| 04 Jan 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
| 03 Jan 2024 | 0.3610 | 0.3760 | 0.3610 | 0.3760 | 0.3760 | - |
| 02 Jan 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
| 29 Dec 2023 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
| 28 Dec 2023 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
| 27 Dec 2023 | 0.3540 | 0.3650 | 0.3540 | 0.3650 | 0.3650 | - |
| 22 Dec 2023 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
| 21 Dec 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 20 Dec 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | - |
| 19 Dec 2023 | 0.3550 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | - |
| 18 Dec 2023 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
| 15 Dec 2023 | 0.3460 | 0.3750 | 0.3460 | 0.3750 | 0.3750 | - |
| 14 Dec 2023 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
| 13 Dec 2023 | 0.3370 | 0.3500 | 0.3370 | 0.3500 | 0.3500 | - |
| *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.