Advertisement
Advertisement
March Europa S FI (0P0001CLGS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 10:00PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | - | - | - | - | - | - |
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| Mar 28, 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| Mar 27, 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Mar 24, 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Mar 23, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Mar 22, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Mar 21, 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| Mar 20, 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Mar 17, 2023 | - | - | - | - | - | - |
| Mar 16, 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| Mar 15, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Mar 14, 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 13, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Mar 10, 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| Mar 09, 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Mar 08, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Mar 07, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Mar 06, 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Mar 03, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Mar 02, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Mar 01, 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Feb 28, 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Feb 27, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Feb 24, 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| Feb 23, 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| Feb 22, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 21, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Feb 20, 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Feb 17, 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Feb 16, 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Feb 15, 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Feb 14, 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Feb 13, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Feb 10, 2023 | - | - | - | - | - | - |
| Feb 09, 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| Feb 08, 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Feb 07, 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| Feb 06, 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Feb 03, 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| Feb 02, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Feb 01, 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Jan 31, 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 30, 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Jan 27, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jan 26, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jan 25, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Jan 24, 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Jan 23, 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Jan 20, 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Jan 19, 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| Jan 18, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Jan 17, 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Jan 16, 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| Jan 13, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Jan 12, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Jan 11, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jan 10, 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| Jan 09, 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| Jan 06, 2023 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| Jan 05, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| Jan 04, 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Jan 03, 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Jan 02, 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Dec 30, 2022 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Dec 29, 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Dec 28, 2022 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Dec 27, 2022 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Dec 23, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Dec 22, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 21, 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Dec 20, 2022 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Dec 19, 2022 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Dec 16, 2022 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Dec 15, 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Dec 14, 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Dec 13, 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Dec 12, 2022 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Dec 09, 2022 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Dec 08, 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Dec 07, 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Dec 06, 2022 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Dec 05, 2022 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Dec 02, 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Dec 01, 2022 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Nov 30, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Nov 29, 2022 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Nov 28, 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Nov 25, 2022 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Nov 24, 2022 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Nov 23, 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Nov 22, 2022 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Nov 21, 2022 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Nov 18, 2022 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Nov 17, 2022 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Nov 16, 2022 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Nov 15, 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Nov 14, 2022 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Nov 11, 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| *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.
