DRI.F - 1&1 Drillisch AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201931.0631.6630.8630.8630.861,458
Oct 17, 201931.4231.7631.0831.2231.22596
Oct 16, 201930.8031.7230.7631.5631.561,220
Oct 15, 201930.1631.5829.9831.3231.3211,772
Oct 14, 201930.0030.0029.1429.2429.24168
Oct 11, 201928.9230.3028.9230.3030.301,449
Oct 10, 201928.7829.1028.6629.0429.04210
Oct 09, 201928.7029.2428.6428.9028.90460
Oct 08, 201929.4029.4028.7028.7028.70733
Oct 07, 201929.1629.3829.1029.3429.34725
Oct 04, 201928.5029.0428.5029.0429.04979
Oct 02, 2019------
Oct 01, 201928.6028.9428.5828.5828.5880
Sep 30, 201928.6429.0028.4628.4628.46796
Sep 27, 201927.6228.3427.6028.2028.20553
Sep 26, 201928.0228.0227.4027.6027.60170
Sep 25, 201927.5827.9027.4427.4827.48300
Sep 24, 201928.2028.4828.0628.0628.06156
Sep 23, 201928.3628.6227.9628.3428.34858
Sep 20, 201929.4029.4028.3628.3628.361,042
Sep 19, 201930.2230.6828.8429.1429.14415
Sep 18, 201930.0230.3829.7630.3630.364,236
Sep 17, 201930.8030.8029.6630.1630.163,085
Sep 16, 201931.4231.4230.7430.9030.901,361
Sep 13, 201931.0431.7031.0431.2631.262,549
Sep 12, 201930.6031.4229.5031.0031.004,623
Sep 11, 201931.2031.3830.3230.3830.383,566
Sep 10, 201930.4830.8029.5030.7430.742,805
Sep 09, 201928.8030.4828.3430.4630.468,889
Sep 06, 201925.5428.5225.5428.3428.342,082
Sep 05, 201925.1025.3025.0625.1825.18278
Sep 04, 201925.0025.3824.8024.8024.80732
Sep 03, 201924.5825.1224.3025.1225.121,798
Sep 02, 201925.1425.1424.8224.9024.90490
Aug 30, 201925.5025.5024.9024.9024.90810
Aug 29, 201925.0225.6025.0225.3825.38475
Aug 28, 201924.2425.1824.2225.1825.18650
Aug 27, 201924.5224.5424.1624.3624.361,577
Aug 26, 201924.0824.7623.9024.5224.52167
Aug 23, 201925.1025.1024.3224.3224.32546
Aug 22, 201924.5425.6224.4224.8624.86700
Aug 21, 201924.2224.7423.9624.3024.30400
Aug 20, 201924.8024.8023.7623.9823.98710
Aug 19, 201924.3025.6624.1824.7224.722,673
Aug 16, 201922.4023.9222.2623.9023.901,354
Aug 15, 201924.5224.5221.5022.3622.364,459
Aug 14, 201925.6425.7025.0225.0425.04746
Aug 13, 201924.8025.2024.8025.1825.18225
Aug 12, 201926.0626.2025.2625.3225.321,100
Aug 09, 201926.7826.7826.2426.2426.24192
Aug 08, 201927.0227.0426.9026.9026.90380
Aug 07, 201926.6826.7226.2626.7226.72109
Aug 06, 201926.1426.5826.1426.2826.28220
Aug 05, 201926.3626.5425.9225.9225.92667
Aug 02, 201926.6026.6026.1026.3226.3262
Aug 01, 201927.0627.4226.7026.7026.70842
Jul 31, 201926.3827.4426.3827.3027.30865
Jul 30, 201926.7026.7026.2026.7026.702,639
Jul 29, 201926.5027.1626.5026.9226.92777
Jul 26, 201927.0627.2826.5226.6426.641,410
Jul 25, 201927.3027.5027.0027.0627.061,000
Jul 24, 201926.5627.4226.3227.4227.421,284
Jul 23, 201926.2026.6826.2026.5626.56600
Jul 22, 201926.4626.5425.9826.2626.262,687
Jul 19, 201926.7226.8426.2026.4226.42444
Jul 18, 201928.3828.3826.3026.3226.321,991
Jul 17, 201929.9830.0628.5228.5228.521,506
Jul 16, 201930.4030.4030.0030.1030.101,269
Jul 15, 201930.8230.8830.4430.4430.441,752
Jul 12, 201931.2831.2830.5230.5230.5250
Jul 11, 201932.0032.0030.8231.4231.425,934
Jul 10, 201931.5832.3431.0232.0032.003,410
Jul 09, 201930.1031.0230.1030.9430.94823
Jul 08, 201930.4630.6230.2830.3030.30629
Jul 05, 201930.4030.5830.1230.1630.165,413
Jul 04, 201929.6230.1029.5029.8829.881,856
Jul 03, 201928.8629.6228.8629.6229.62225
Jul 02, 201929.1029.1028.8028.8628.86450
Jul 01, 201929.4629.8228.9829.0029.003,066
Jun 28, 201928.9229.5828.7829.3629.361,834
Jun 27, 201929.0629.6028.8629.0029.00460
Jun 26, 201929.6029.9829.0429.0429.041,339
Jun 25, 201928.9829.5828.5429.4429.442,365
Jun 24, 201928.2028.6827.9428.6628.661,714
Jun 21, 201927.9028.0627.6227.9427.942,657
Jun 20, 201928.2228.2427.6627.7827.782,202
Jun 19, 201925.2827.7025.0627.1427.145,748
Jun 18, 201924.7025.1424.1025.0425.044,518
Jun 17, 201927.4627.4624.5624.9824.9813,973
Jun 14, 201928.4028.4227.0427.4027.401,981
Jun 13, 201931.2031.8028.4428.5428.5412,392
Jun 12, 201927.6829.8627.3829.7629.763,424
Jun 11, 201927.0827.8627.0827.5827.582,420
Jun 07, 201927.6027.6027.0427.1827.183,340
Jun 06, 201927.5428.1627.2827.4627.46670
Jun 05, 201927.5428.3027.5427.5627.561,212
Jun 04, 201926.1227.8426.1227.5027.502,076
Jun 03, 201926.9626.9826.1026.1626.163,683
May 31, 201926.8026.9626.4426.8226.82695
May 30, 201927.2027.6627.1627.1627.16949
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...