0P0000IV8M.F - FINLAR INVERSION, SICAV S.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 2023------
Jun 07, 2023------
Jun 06, 2023------
Jun 05, 20232.40392.40392.40392.40392.4039-
Jun 02, 20232.40662.40662.40662.40662.4066-
Jun 01, 20232.37072.37072.37072.37072.3707-
May 31, 20232.35572.35572.35572.35572.3557-
May 30, 20232.38022.38022.38022.38022.3802-
May 29, 2023------
May 26, 20232.38962.38962.38962.38962.3896-
May 25, 20232.37102.37102.37102.37102.3710-
May 24, 20232.36222.36222.36222.36222.3622-
May 23, 20232.38352.38352.38352.38352.3835-
May 22, 20232.39072.39072.39072.39072.3907-
May 19, 20232.38552.38552.38552.38552.3855-
May 18, 20232.37892.37892.37892.37892.3789-
May 17, 20232.35792.35792.35792.35792.3579-
May 16, 20232.34172.34172.34172.34172.3417-
May 15, 20232.34462.34462.34462.34462.3446-
May 12, 20232.35142.35142.35142.35142.3514-
May 11, 20232.34232.34232.34232.34232.3423-
May 10, 20232.33832.33832.33832.33832.3383-
May 09, 20232.33762.33762.33762.33762.3376-
May 08, 20232.34022.34022.34022.34022.3402-
May 05, 20232.33032.33032.33032.33032.3303-
May 04, 20232.30272.30272.30272.30272.3027-
May 03, 20232.31522.31522.31522.31522.3152-
May 02, 20232.32712.32712.32712.32712.3271-
Apr 28, 20232.35652.35652.35652.35652.3565-
Apr 27, 20232.35092.35092.35092.35092.3509-
Apr 26, 20232.32992.32992.32992.32992.3299-
Apr 25, 20232.33402.33402.33402.33402.3340-
Apr 24, 20232.35452.35452.35452.35452.3545-
Apr 21, 20232.35592.35592.35592.35592.3559-
Apr 20, 20232.36192.36192.36192.36192.3619-
Apr 19, 20232.37152.37152.37152.37152.3715-
Apr 18, 20232.36872.36872.36872.36872.3687-
Apr 17, 20232.35932.35932.35932.35932.3593-
Apr 14, 20232.35692.35692.35692.35692.3569-
Apr 13, 20232.34292.34292.34292.34292.3429-
Apr 12, 20232.33182.33182.33182.33182.3318-
Apr 11, 20232.33382.33382.33382.33382.3338-
Apr 06, 20232.33102.33102.33102.33102.3310-
Apr 05, 20232.32332.32332.32332.32332.3233-
Apr 04, 20232.31942.31942.31942.31942.3194-
Apr 03, 20232.32442.32442.32442.32442.3244-
Mar 31, 20232.32012.32012.32012.32012.3201-
Mar 30, 20232.30552.30552.30552.30552.3055-
Mar 29, 20232.28682.28682.28682.28682.2868-
Mar 28, 20232.25942.25942.25942.25942.2594-
Mar 27, 20232.26082.26082.26082.26082.2608-
Mar 24, 20232.24792.24792.24792.24792.2479-
Mar 23, 20232.27062.27062.27062.27062.2706-
Mar 22, 20232.26822.26822.26822.26822.2682-
Mar 21, 20232.27962.27962.27962.27962.2796-
Mar 20, 20232.24542.24542.24542.24542.2454-
Mar 17, 20232.23522.23522.23522.23522.2352-
Mar 16, 20232.25382.25382.25382.25382.2538-
Mar 15, 20232.23362.23362.23362.23362.2336-
Mar 14, 20232.28232.28232.28232.28232.2823-
Mar 13, 20232.25202.25202.25202.25202.2520-
Mar 10, 20232.30482.30482.30482.30482.3048-
Mar 09, 20232.33792.33792.33792.33792.3379-
Mar 08, 20232.35122.35122.35122.35122.3512-
Mar 07, 20232.34952.34952.34952.34952.3495-
Mar 06, 20232.36672.36672.36672.36672.3667-
Mar 03, 20232.36522.36522.36522.36522.3652-
Mar 02, 20232.34482.34482.34482.34482.3448-
Mar 01, 20232.33672.33672.33672.33672.3367-
Feb 28, 20232.34832.34832.34832.34832.3483-
Feb 27, 20232.34982.34982.34982.34982.3498-
Feb 24, 20232.33422.33422.33422.33422.3342-
Feb 23, 20232.34212.34212.34212.34212.3421-
Feb 22, 20232.32822.32822.32822.32822.3282-
Feb 21, 20232.33672.33672.33672.33672.3367-
Feb 20, 2023------
Feb 17, 20232.34772.34772.34772.34772.3477-
Feb 16, 20232.35892.35892.35892.35892.3589-
Feb 15, 20232.35862.35862.35862.35862.3586-
Feb 14, 20232.35082.35082.35082.35082.3508-
Feb 13, 20232.34352.34352.34352.34352.3435-
Feb 10, 20232.33552.33552.33552.33552.3355-
Feb 09, 20232.34272.34272.34272.34272.3427-
Feb 08, 20232.34592.34592.34592.34592.3459-
Feb 07, 20232.34602.34602.34602.34602.3460-
Feb 06, 20232.33872.33872.33872.33872.3387-
Feb 03, 20232.35212.35212.35212.35212.3521-
Feb 02, 20232.35102.35102.35102.35102.3510-
Feb 01, 20232.32542.32542.32542.32542.3254-
Jan 31, 20232.31202.31202.31202.31202.3120-
Jan 30, 20232.31032.31032.31032.31032.3103-
Jan 27, 20232.32032.32032.32032.32032.3203-
Jan 26, 20232.31092.31092.31092.31092.3109-
Jan 25, 20232.29272.29272.29272.29272.2927-
Jan 24, 20232.30032.30032.30032.30032.3003-
Jan 23, 20232.30012.30012.30012.30012.3001-
Jan 20, 20232.28452.28452.28452.28452.2845-
Jan 19, 20232.26642.26642.26642.26642.2664-
Jan 18, 20232.29382.29382.29382.29382.2938-
Jan 17, 20232.29792.29792.29792.29792.2979-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...