Advertisement
Advertisement
Sextant Europe N (0P0001CO7L.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 09:00PM CET. Market open.
Advertisement
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | - | - | - | - | - | - |
| Mar 20, 2023 | - | - | - | - | - | - |
| Mar 17, 2023 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | - |
| Mar 16, 2023 | 162.82 | 162.82 | 162.82 | 162.82 | 162.82 | - |
| Mar 15, 2023 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | - |
| Mar 14, 2023 | 160.97 | 160.97 | 160.97 | 160.97 | 160.97 | - |
| Mar 13, 2023 | 157.91 | 157.91 | 157.91 | 157.91 | 157.91 | - |
| Mar 10, 2023 | 159.47 | 159.47 | 159.47 | 159.47 | 159.47 | - |
| Mar 09, 2023 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | - |
| Mar 08, 2023 | 164.97 | 164.97 | 164.97 | 164.97 | 164.97 | - |
| Mar 07, 2023 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | - |
| Mar 06, 2023 | 165.72 | 165.72 | 165.72 | 165.72 | 165.72 | - |
| Mar 03, 2023 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | - |
| Mar 02, 2023 | 162.37 | 162.37 | 162.37 | 162.37 | 162.37 | - |
| Mar 01, 2023 | 161.42 | 161.42 | 161.42 | 161.42 | 161.42 | - |
| Feb 28, 2023 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | - |
| Feb 27, 2023 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | - |
| Feb 24, 2023 | - | - | - | - | - | - |
| Feb 23, 2023 | 162.79 | 162.79 | 162.79 | 162.79 | 162.79 | - |
| Feb 22, 2023 | 162.09 | 162.09 | 162.09 | 162.09 | 162.09 | - |
| Feb 21, 2023 | 162.83 | 162.83 | 162.83 | 162.83 | 162.83 | - |
| Feb 20, 2023 | 165.46 | 165.46 | 165.46 | 165.46 | 165.46 | - |
| Feb 17, 2023 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | - |
| Feb 16, 2023 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | - |
| Feb 15, 2023 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
| Feb 14, 2023 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - |
| Feb 13, 2023 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - |
| Feb 10, 2023 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | - |
| Feb 09, 2023 | 167.69 | 167.69 | 167.69 | 167.69 | 167.69 | - |
| Feb 08, 2023 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| Feb 07, 2023 | 169.88 | 169.88 | 169.88 | 169.88 | 169.88 | - |
| Feb 06, 2023 | 167.93 | 167.93 | 167.93 | 167.93 | 167.93 | - |
| Feb 03, 2023 | 168.74 | 168.74 | 168.74 | 168.74 | 168.74 | - |
| Feb 02, 2023 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | - |
| Feb 01, 2023 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
| Jan 31, 2023 | 161.56 | 161.56 | 161.56 | 161.56 | 161.56 | - |
| Jan 30, 2023 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | - |
| Jan 27, 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Jan 26, 2023 | 162.23 | 162.23 | 162.23 | 162.23 | 162.23 | - |
| Jan 25, 2023 | 159.51 | 159.51 | 159.51 | 159.51 | 159.51 | - |
| Jan 24, 2023 | 161.16 | 161.16 | 161.16 | 161.16 | 161.16 | - |
| Jan 23, 2023 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | - |
| Jan 20, 2023 | 160.31 | 160.31 | 160.31 | 160.31 | 160.31 | - |
| Jan 19, 2023 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | - |
| Jan 18, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Jan 17, 2023 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | - |
| Jan 16, 2023 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| Jan 13, 2023 | 159.17 | 159.17 | 159.17 | 159.17 | 159.17 | - |
| Jan 12, 2023 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | - |
| Jan 11, 2023 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
| Jan 10, 2023 | 155.17 | 155.17 | 155.17 | 155.17 | 155.17 | - |
| Jan 09, 2023 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
| Jan 06, 2023 | 153.91 | 153.91 | 153.91 | 153.91 | 153.91 | - |
| Jan 05, 2023 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | - |
| Jan 04, 2023 | 153.29 | 153.29 | 153.29 | 153.29 | 153.29 | - |
| Jan 03, 2023 | 151.93 | 151.93 | 151.93 | 151.93 | 151.93 | - |
| Jan 02, 2023 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | - |
| Dec 30, 2022 | 148.23 | 148.23 | 148.23 | 148.23 | 148.23 | - |
| Dec 29, 2022 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
| Dec 28, 2022 | 146.83 | 146.83 | 146.83 | 146.83 | 146.83 | - |
| Dec 27, 2022 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - |
| Dec 23, 2022 | 147.89 | 147.89 | 147.89 | 147.89 | 147.89 | - |
| Dec 22, 2022 | 147.69 | 147.69 | 147.69 | 147.69 | 147.69 | - |
| Dec 21, 2022 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - |
| Dec 20, 2022 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
| Dec 19, 2022 | 147.41 | 147.41 | 147.41 | 147.41 | 147.41 | - |
| Dec 16, 2022 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | - |
| Dec 15, 2022 | 149.39 | 149.39 | 149.39 | 149.39 | 149.39 | - |
| Dec 14, 2022 | 154.31 | 154.31 | 154.31 | 154.31 | 154.31 | - |
| Dec 13, 2022 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | - |
| Dec 12, 2022 | 154.27 | 154.27 | 154.27 | 154.27 | 154.27 | - |
| Dec 09, 2022 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | - |
| Dec 08, 2022 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | - |
| Dec 07, 2022 | 152.81 | 152.81 | 152.81 | 152.81 | 152.81 | - |
| Dec 06, 2022 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | - |
| Dec 05, 2022 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | - |
| Dec 02, 2022 | 157.61 | 157.61 | 157.61 | 157.61 | 157.61 | - |
| Dec 01, 2022 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
| Nov 30, 2022 | 155.17 | 155.17 | 155.17 | 155.17 | 155.17 | - |
| Nov 29, 2022 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
| Nov 28, 2022 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
| Nov 25, 2022 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - |
| Nov 24, 2022 | 152.67 | 152.67 | 152.67 | 152.67 | 152.67 | - |
| Nov 23, 2022 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| Nov 22, 2022 | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | - |
| Nov 21, 2022 | 148.61 | 148.61 | 148.61 | 148.61 | 148.61 | - |
| Nov 18, 2022 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
| Nov 17, 2022 | 150.07 | 150.07 | 150.07 | 150.07 | 150.07 | - |
| Nov 16, 2022 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | - |
| Nov 15, 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Nov 14, 2022 | 154.68 | 154.68 | 154.68 | 154.68 | 154.68 | - |
| Nov 11, 2022 | - | - | - | - | - | - |
| Nov 10, 2022 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | - |
| Nov 09, 2022 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | - |
| Nov 08, 2022 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | - |
| Nov 07, 2022 | 144.22 | 144.22 | 144.22 | 144.22 | 144.22 | - |
| Nov 04, 2022 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| Nov 03, 2022 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | - |
| Nov 02, 2022 | 141.59 | 141.59 | 141.59 | 141.59 | 141.59 | - |
| Nov 01, 2022 | - | - | - | - | - | - |
| *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.
