DRI.F - 1&1 Drillisch AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 201927.6827.8826.9026.9026.901,001
May 28, 201927.6027.9827.3827.9827.983,948
May 27, 201927.5227.7827.4027.7027.701,407
May 24, 201928.1628.5227.9427.9427.94705
May 23, 201928.5628.7028.0028.0028.00444
May 22, 201929.2429.2428.5429.0429.041,448
May 22, 20190.05 Dividend
May 21, 201928.5829.3428.3029.1029.052,555
May 20, 201928.6028.7828.0228.7228.673,533
May 17, 201928.3028.3427.5228.2228.171,760
May 16, 201928.4028.9028.1028.4828.433,752
May 15, 201932.0032.0027.6428.5028.4560,911
May 14, 201931.5832.0631.3031.3031.25507
May 13, 201932.2432.2430.8830.9230.872,628
May 10, 201931.7032.0630.5631.8831.833,428
May 09, 201933.3233.3231.1431.4031.35997
May 08, 201933.0834.0833.0833.5233.461,075
May 07, 201932.1633.3432.1633.0032.941,753
May 06, 201932.9032.9032.0032.3032.241,636
May 03, 201933.8033.8033.0433.0432.982,972
May 02, 201933.3033.8833.2433.7233.662,098
Apr 30, 201933.4433.7633.3033.3033.24160
Apr 29, 201933.1233.7433.0433.2833.227,815
Apr 26, 201933.0633.0632.3232.9432.881,338
Apr 25, 201933.0833.0832.4232.9032.842,215
Apr 24, 201934.1234.1232.3432.8232.766,174
Apr 23, 201934.4034.4033.3633.7033.641,409
Apr 18, 201934.0234.3433.9234.0233.96745
Apr 17, 201933.6034.1833.5034.1834.121,075
Apr 16, 201933.2433.6833.2433.6833.621,846
Apr 15, 201932.8033.5032.7033.1633.10695
Apr 12, 201933.0633.1832.2432.8032.743,297
Apr 11, 201932.3233.2232.1033.2233.161,315
Apr 10, 201932.8232.8232.3632.3632.302,055
Apr 09, 201932.8233.0632.5632.7032.642,538
Apr 08, 201933.8234.3432.8033.2633.203,651
Apr 05, 201934.3034.3233.7034.1634.101,127
Apr 04, 201934.1634.3033.6634.3034.241,403
Apr 03, 201932.8234.0632.8233.8233.766,494
Apr 02, 201933.2033.2032.1032.2232.161,771
Apr 01, 201932.0632.8631.3432.8632.804,591
Mar 29, 201932.0032.6031.2631.8831.835,122
Mar 28, 201936.8036.9030.9032.0231.9614,021
Mar 27, 201938.3038.6037.6037.6037.541,835
Mar 26, 201937.7438.5037.7438.5038.43540
Mar 25, 201937.7638.5037.7638.5038.4315
Mar 22, 201938.2838.7038.1238.2238.15434
Mar 21, 201938.6638.6838.0638.4638.391,229
Mar 20, 201938.9638.9638.3838.5838.511,017
Mar 19, 201938.3838.9837.8238.7838.71744
Mar 18, 201937.1837.9037.1437.7037.641,134
Mar 15, 201936.4637.4836.4637.4837.42664
Mar 14, 201936.0236.3436.0236.3436.28-
Mar 13, 201935.9835.9835.7435.9435.88273
Mar 12, 201936.4236.4235.9235.9235.86245
Mar 11, 201936.5836.9035.8836.0435.98434
Mar 08, 201935.5636.3835.4236.3836.32542
Mar 07, 201935.6236.0035.3635.7235.66848
Mar 06, 201936.1636.2635.6435.6435.58406
Mar 05, 201935.6036.3635.6035.8235.76780
Mar 04, 201936.8236.8235.6836.0035.94703
Mar 01, 201934.8036.3234.8036.1636.101,090
Feb 28, 201934.3234.9634.2034.9634.901,435
Feb 27, 201934.6834.8634.4834.4834.42299
Feb 26, 201935.6236.4835.1835.5435.48534
Feb 25, 201935.3435.9234.8435.7635.70762
Feb 22, 201934.3035.1834.3034.7034.64150
Feb 21, 201934.6634.8034.3834.3834.32121
Feb 20, 201934.2034.9634.1834.7034.641,900
Feb 19, 201934.6034.6034.0034.0634.00695
Feb 18, 201934.0834.3834.0034.3834.32352
Feb 15, 201933.3834.6032.6834.2834.221,368
Feb 14, 201934.2634.3633.6633.7033.643,098
Feb 13, 201934.2634.6634.2234.4234.36720
Feb 12, 201935.1435.1434.4034.5834.521,152
Feb 11, 201934.5234.5434.1034.5434.481,138
Feb 08, 201933.8835.0233.8834.7034.645,671
Feb 07, 201936.5036.5034.1834.3834.324,195
Feb 06, 201936.5036.6836.4036.6836.62860
Feb 05, 201936.5036.5036.1036.1036.04465
Feb 04, 201936.2836.5435.9236.5436.482,201
Feb 01, 201935.8036.6835.7036.4436.381,168
Jan 31, 201937.1437.1436.0836.6436.582,344
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...