Advertisement
Advertisement
U.S. Markets open in 9 hrs 24 mins
S&P Futures
4,013.75 +6.50 (+0.16%) Dow Futures
32,683.00 +52.00 (+0.16%) Nasdaq Futures
12,808.25 +19.75 (+0.15%) Russell 2000 Futures
1,771.80 +4.50 (+0.25%) Crude Oil
72.74 -0.07 (-0.10%) Gold
1,960.40 +6.60 (+0.34%)
FRONTIER DEVELOP. LS -,05 (5FD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 08:13AM CEST
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Mar 24, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Mar 23, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Mar 22, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Mar 21, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Mar 20, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Mar 17, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Mar 16, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Mar 15, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Mar 14, 2023 | 4.98 | 5.55 | 4.98 | 5.55 | 5.55 | 89 |
| Mar 13, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Mar 10, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Mar 09, 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Mar 08, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Mar 07, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Mar 06, 2023 | 4.88 | 5.15 | 4.88 | 5.15 | 5.15 | 300 |
| Mar 03, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Mar 02, 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Mar 01, 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Feb 28, 2023 | 4.74 | 5.10 | 4.74 | 5.10 | 5.10 | 1,600 |
| Feb 27, 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Feb 24, 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Feb 23, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Feb 22, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Feb 21, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Feb 20, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Feb 17, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Feb 16, 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Feb 15, 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Feb 14, 2023 | 4.98 | 5.25 | 4.98 | 5.25 | 5.25 | 50 |
| Feb 13, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Feb 10, 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 09, 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 08, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 07, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 06, 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 03, 2023 | 5.55 | 5.90 | 5.55 | 5.85 | 5.85 | 452 |
| Feb 02, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 01, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 31, 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Jan 30, 2023 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 10 |
| Jan 27, 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Jan 26, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jan 25, 2023 | 5.30 | 5.85 | 5.30 | 5.85 | 5.85 | 100 |
| Jan 24, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jan 23, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jan 20, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 19, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Jan 18, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jan 17, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jan 16, 2023 | 5.00 | 5.65 | 5.00 | 5.65 | 5.65 | 100 |
| Jan 13, 2023 | 5.00 | 5.45 | 5.00 | 5.40 | 5.40 | 660 |
| Jan 12, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Jan 11, 2023 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 180 |
| Jan 10, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jan 09, 2023 | 11.20 | 11.20 | 7.90 | 7.90 | 7.90 | 116 |
| Jan 06, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Jan 05, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Jan 04, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Jan 03, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jan 02, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Dec 30, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Dec 29, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Dec 28, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Dec 27, 2022 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 17 |
| Dec 23, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Dec 22, 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Dec 21, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Dec 20, 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Dec 19, 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Dec 16, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Dec 15, 2022 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 300 |
| Dec 14, 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Dec 13, 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Dec 12, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Dec 09, 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Dec 08, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Dec 07, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Dec 06, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Dec 05, 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Dec 02, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Dec 01, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Nov 30, 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Nov 29, 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Nov 28, 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Nov 25, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Nov 24, 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Nov 23, 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Nov 22, 2022 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | 36 |
| Nov 21, 2022 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | - |
| Nov 18, 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Nov 17, 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Nov 16, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Nov 15, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Nov 14, 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Nov 11, 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Nov 10, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Nov 09, 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Nov 08, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| *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.
