Advertisement
Advertisement
U.S. Markets open in 8 hrs 30 mins
S&P Futures
4,021.25 +19.75 (+0.49%) Dow Futures
32,717.00 +129.00 (+0.40%) Nasdaq Futures
12,788.00 +55.50 (+0.44%) Russell 2000 Futures
1,776.70 +11.90 (+0.67%) Crude Oil
73.60 +0.40 (+0.55%) Gold
1,967.80 -5.70 (-0.29%)
IDAM Small France A (0P0001CLFO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 10:00PM CEST
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| Mar 24, 2023 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
| Mar 23, 2023 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | - |
| Mar 22, 2023 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
| Mar 21, 2023 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | - |
| Mar 20, 2023 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
| Mar 17, 2023 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
| Mar 16, 2023 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | - |
| Mar 15, 2023 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | - |
| Mar 14, 2023 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | - |
| Mar 13, 2023 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - |
| Mar 10, 2023 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
| Mar 09, 2023 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
| Mar 08, 2023 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
| Mar 07, 2023 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
| Mar 06, 2023 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
| Mar 03, 2023 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
| Mar 02, 2023 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
| Mar 01, 2023 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
| Feb 28, 2023 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
| Feb 27, 2023 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
| Feb 24, 2023 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | - |
| Feb 23, 2023 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
| Feb 22, 2023 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
| Feb 21, 2023 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
| Feb 20, 2023 | 92.13 | 92.13 | 92.13 | 92.13 | 92.13 | - |
| Feb 17, 2023 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
| Feb 16, 2023 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
| Feb 15, 2023 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
| Feb 14, 2023 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
| Feb 13, 2023 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
| Feb 10, 2023 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
| Feb 09, 2023 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
| Feb 08, 2023 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | - |
| Feb 07, 2023 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
| Feb 06, 2023 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | - |
| Feb 03, 2023 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
| Feb 02, 2023 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
| Feb 01, 2023 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | - |
| Jan 31, 2023 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
| Jan 30, 2023 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | - |
| Jan 27, 2023 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
| Jan 26, 2023 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | - |
| Jan 25, 2023 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | - |
| Jan 24, 2023 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| Jan 23, 2023 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | - |
| Jan 20, 2023 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| Jan 19, 2023 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | - |
| Jan 18, 2023 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| Jan 17, 2023 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | - |
| Jan 16, 2023 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
| Jan 13, 2023 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | - |
| Jan 12, 2023 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
| Jan 11, 2023 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - |
| Jan 10, 2023 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| Jan 09, 2023 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | - |
| Jan 06, 2023 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | - |
| Jan 05, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Jan 04, 2023 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
| Jan 03, 2023 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
| Jan 02, 2023 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
| Dec 30, 2022 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
| Dec 29, 2022 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
| Dec 28, 2022 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
| Dec 27, 2022 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
| Dec 23, 2022 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
| Dec 22, 2022 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
| Dec 21, 2022 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | - |
| Dec 20, 2022 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
| Dec 19, 2022 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
| Dec 16, 2022 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
| Dec 15, 2022 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| Dec 14, 2022 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - |
| Dec 13, 2022 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | - |
| Dec 12, 2022 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
| Dec 09, 2022 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | - |
| Dec 08, 2022 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
| Dec 07, 2022 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
| Dec 06, 2022 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| Dec 05, 2022 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
| Dec 02, 2022 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | - |
| Dec 01, 2022 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
| Nov 30, 2022 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
| Nov 29, 2022 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
| Nov 28, 2022 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
| Nov 25, 2022 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
| Nov 24, 2022 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
| Nov 23, 2022 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
| Nov 22, 2022 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
| Nov 21, 2022 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
| Nov 18, 2022 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
| Nov 17, 2022 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - |
| Nov 16, 2022 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
| Nov 15, 2022 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | - |
| Nov 14, 2022 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
| Nov 11, 2022 | - | - | - | - | - | - |
| Nov 10, 2022 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | - |
| Nov 09, 2022 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
