0QV.F - Dixie Brands Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.17000.28800.17000.23600.236047,975
Nov 14, 20190.19400.21600.19400.19500.195030,000
Nov 13, 20190.20400.25000.20400.25000.250052,680
Nov 12, 20190.24000.25600.24000.25000.250012,700
Nov 11, 20190.21200.21200.21200.21200.2120-
Nov 08, 20190.20200.24200.20200.24200.2420150
Nov 07, 20190.25000.25800.24000.24000.240020,000
Nov 06, 20190.23000.26800.23000.26800.26806,100
Nov 05, 20190.25000.28800.25000.28800.288010,000
Nov 04, 20190.29000.29000.29000.29000.29004,000
Nov 01, 20190.29200.29200.29200.29200.29207,000
Oct 31, 20190.29000.29000.29000.29000.2900-
Oct 30, 20190.29000.29000.29000.29000.2900-
Oct 29, 20190.28800.28800.28800.28800.2880-
Oct 28, 20190.27800.27800.27800.27800.2780-
Oct 25, 20190.29600.29600.29600.29600.2960-
Oct 24, 20190.29600.29600.29600.29600.29605,000
Oct 23, 20190.31000.31000.31000.31000.31005,200
Oct 22, 20190.31000.31000.31000.31000.3100-
Oct 21, 20190.31000.31000.31000.31000.3100-
Oct 18, 20190.31000.35000.31000.35000.35001,100
Oct 17, 20190.31000.31200.31000.31200.31203,000
Oct 16, 20190.31000.31000.31000.31000.3100-
Oct 15, 20190.34600.34600.32800.32800.328020,005
Oct 14, 20190.31200.31200.31200.31200.31201,900
Oct 11, 20190.31000.33800.31000.33800.33802,900
Oct 10, 20190.31400.35000.31400.35000.35003,990
Oct 09, 20190.31000.36000.31000.36000.360016,752
Oct 08, 20190.36200.37200.36200.36200.36205,077
Oct 07, 20190.36200.36200.36200.36200.3620-
Oct 04, 20190.34200.37800.34200.35400.354010,850
Oct 02, 20190.34000.34000.34000.34000.3400-
Oct 01, 20190.38000.39200.33600.36000.360077,600
Sep 30, 20190.38200.40400.38200.40400.4040680
Sep 27, 20190.41510.46380.41510.46380.463812,000
Sep 26, 20190.40000.40000.40000.40000.40001,625
Sep 25, 20190.41000.43400.40000.40000.400012,830
Sep 24, 20190.45000.45000.45000.45000.4500500
Sep 23, 20190.48800.51000.48800.51000.51001,600
Sep 20, 20190.43230.52000.43230.52000.52005,850
Sep 19, 20190.40120.40120.40120.40120.4012-
Sep 18, 20190.40000.40000.40000.40000.4000-
Sep 17, 20190.40250.40250.40250.40250.4025-
Sep 16, 20190.43180.47310.43170.47310.47312,900
Sep 13, 20190.48000.48000.48000.48000.48001,000
Sep 12, 20190.49000.51890.49000.49000.490033,484
Sep 11, 20190.48000.49300.48000.49300.49304,600
Sep 10, 20190.48000.48000.48000.48000.4800-
Sep 09, 20190.51870.52100.50000.50000.500027,300
Sep 06, 20190.46930.53960.46930.53900.539032,314
Sep 05, 20190.48800.52690.48760.51000.510019,000
Sep 04, 20190.53580.57390.53580.57360.57362,100
Sep 03, 20190.57380.59400.57380.59400.594024,006
Sep 02, 20190.60000.60000.60000.60000.6000300
Aug 30, 20190.62280.66000.55000.55000.55007,500
Aug 29, 20190.46720.50740.46720.46750.4675400
Aug 28, 20190.53930.54000.48000.51000.510080,592
Aug 27, 20190.61050.61050.61010.61010.61012,800
Aug 26, 20190.61000.61010.61000.61010.6101900
Aug 23, 20190.67040.67040.67040.67040.670450
Aug 22, 20190.64780.68760.64780.68760.687631
Aug 21, 20190.70000.70000.70000.70000.7000500
Aug 20, 20190.70180.70180.70180.70180.7018-
Aug 19, 20190.66530.76790.66530.76790.7679100
Aug 16, 20190.67350.71480.65620.65620.65623,915
Aug 15, 20190.78710.78740.70500.70500.705028,550
Aug 14, 20190.72000.84900.72000.83540.835414,298
Aug 13, 20190.72160.76160.71950.72500.725019,500
Aug 12, 20190.61000.74990.61000.74990.74992,133
Aug 09, 20190.64090.73000.64090.73000.73001,000
Aug 08, 20190.63530.74270.61000.72490.724913,290
Aug 07, 20190.50650.53000.50650.53000.53002,500
Aug 06, 20190.45340.45340.45340.45340.4534-
Aug 05, 20190.45640.49390.45640.49390.49396,000
Aug 02, 20190.44020.44020.44020.44020.4402-
Aug 01, 20190.52300.52300.44000.44000.440016,000
Jul 31, 20190.51780.51780.51780.51780.5178-
Jul 30, 20190.55480.55480.55380.55380.55382,700
Jul 29, 20190.53730.53740.53730.53740.5374300
Jul 26, 20190.42860.42860.42860.42860.4286-
Jul 25, 20190.35720.39730.35720.39600.396012,000
Jul 24, 20190.38780.38780.38780.38780.38787,440
Jul 23, 20190.36000.39000.36000.39000.39002,588
Jul 22, 20190.36000.36000.36000.36000.3600-
Jul 19, 20190.36000.36010.36000.36010.36011,820
Jul 18, 20190.38480.40000.38480.40000.40002,700
Jul 17, 20190.41800.45200.41800.42000.420014,113
Jul 16, 20190.45200.47800.44600.44600.446017,000
Jul 15, 20190.45200.45200.45200.45200.45202,600
Jul 12, 20190.48000.48000.48000.48000.48005,000
Jul 11, 20190.51500.51500.48000.48000.48001,900
Jul 10, 20190.54500.54500.54500.54500.5450-
Jul 09, 20190.55500.59000.55500.59000.5900700
Jul 08, 20190.57000.57000.57000.57000.5700-
Jul 05, 20190.54740.55930.54740.55930.5593700
Jul 04, 20190.56490.56490.56460.56460.56462,267
Jul 03, 20190.60010.60010.60010.60010.6001-
Jul 02, 20190.58230.58230.58230.58230.5823-
Jul 01, 20190.58030.58030.58030.58030.5803-
Jun 28, 20190.61350.62000.61350.62000.62005,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...