EIS.F - Eisen- und Hüttenwerke AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201827.6028.4027.6027.8027.802,609
Jan 18, 201827.4028.4027.4028.4028.401,616
Jan 17, 201827.0028.2027.0028.2028.201,469
Jan 16, 201827.0028.0027.0027.8027.80625
Jan 15, 201827.2028.2027.2028.0028.002,116
Jan 12, 201827.8028.2026.6028.0028.002,845
Jan 11, 201827.8028.0027.0027.0027.002,093
Jan 10, 201828.0028.2027.8027.8027.801,973
Jan 09, 201827.8028.2027.8028.0028.00736
Jan 08, 201828.4029.6026.8028.2028.206,927
Jan 05, 201827.0029.0027.0028.0028.001,858
Jan 04, 201827.8028.0027.0027.8027.803,082
Jan 03, 201827.6028.0027.0027.8027.803,545
Jan 02, 201826.2028.2026.2027.6027.601,495
Dec 29, 201726.6626.7026.0526.2026.20888
Dec 28, 201726.3026.6226.1026.1026.10466
Dec 27, 201726.6526.6525.9526.4026.401,565
Dec 22, 201726.0026.6526.0026.6526.653,100
Dec 21, 201726.0026.7426.0026.7026.70497
Dec 20, 201726.1026.7525.8526.7526.75839
Dec 19, 201725.5026.9525.5026.7426.742,183
Dec 18, 201725.5526.0525.5525.8025.80333
Dec 15, 201725.5526.0025.5526.0026.00140
Dec 14, 201725.8026.2025.7526.1526.151,924
Dec 13, 201725.7626.2525.7626.2526.251,050
Dec 12, 201726.1526.2025.9826.0026.004,612
Dec 11, 201725.9926.3025.7726.1526.154,638
Dec 08, 201725.5026.2525.5026.0026.001,420
Dec 07, 201726.2026.3125.5525.5525.551,345
Dec 06, 201726.9027.0026.6927.0027.001,650
Dec 05, 201728.9828.9826.0626.1526.153,724
Dec 04, 201725.3030.3025.1028.5028.505,344
Dec 01, 201723.9025.7223.9024.5024.502,130
Nov 30, 201723.8024.5023.8023.9023.90897
Nov 29, 201723.6024.5323.6024.5024.50714
Nov 28, 201723.5824.5023.5824.5024.50470
Nov 27, 201724.2024.5823.5623.6023.601,261
Nov 24, 201722.5524.1522.5524.1524.151,984
Nov 23, 201722.5023.4922.5023.4523.45435
Nov 22, 201724.1824.1822.6522.6522.65330
Nov 21, 201722.5024.0022.5024.0024.001,336
Nov 20, 201722.1923.2522.1922.5522.55802
Nov 17, 201721.7523.4021.7523.4023.40629
Nov 16, 201722.1023.1521.7522.0022.001,167
Nov 15, 201721.9523.1921.9522.1022.101,037
Nov 14, 201722.7023.2022.5022.5022.503,244
Nov 13, 201718.5224.0018.5223.4523.4511,916
Nov 10, 201718.5218.5218.5218.5218.52-
Nov 09, 201718.3619.3318.3619.3319.3322
Nov 08, 201718.6019.4818.5118.5118.511,302
Nov 07, 201718.5518.5618.5518.5618.56200
Nov 06, 201718.4619.1818.4618.6018.601,615
Nov 03, 201719.1919.1919.1819.1819.18269
Nov 02, 201719.1919.5519.1919.5519.5579
Nov 01, 201719.1919.1919.1919.1919.19-
Oct 31, 201719.2019.2019.2019.2019.20-
Oct 30, 201719.1919.4519.1919.2019.2081
Oct 27, 201719.0019.5519.0019.5519.55247
Oct 26, 201719.0019.0019.0019.0019.00-
Oct 25, 201719.0019.5519.0019.5419.54400
Oct 24, 201718.9019.0518.9019.0519.0516
Oct 23, 201718.9019.5018.9019.5019.5055
Oct 20, 201719.0019.0019.0019.0019.0092
Oct 19, 201719.0119.0119.0119.0119.01-
Oct 18, 201719.0019.2019.0019.2019.20450
Oct 17, 201718.9018.9018.9018.9018.90-
Oct 16, 201718.9019.5518.9019.5519.5550
Oct 13, 201718.9018.9118.9018.9118.91500
Oct 12, 201718.9019.6018.9019.6019.6052
Oct 11, 201718.9019.0018.9019.0019.0095
Oct 10, 201718.9019.6518.9019.6019.60231
Oct 09, 201719.0919.6918.6218.9518.95497
Oct 06, 201719.0919.6919.0919.6919.69101
Oct 05, 201719.0019.0019.0019.0019.00-
Oct 04, 201718.3219.2418.3219.2419.24-
Oct 03, 201718.7818.7818.7818.7818.78-
Oct 02, 201719.0119.0118.7818.7818.78140
Sep 29, 201719.0019.4919.0019.4919.4948
Sep 28, 201719.0019.5019.0019.5019.50179
Sep 27, 201719.0019.0019.0019.0019.00-
Sep 26, 201719.0019.4519.0019.4019.401,300
Sep 25, 201719.0019.4519.0019.0519.05139
Sep 22, 201719.0519.0519.0019.0019.00649
Sep 21, 201718.9019.7818.4018.8418.841,202
Sep 20, 201718.9019.5018.9018.9018.901,600
Sep 19, 201718.9019.3518.9018.9118.91150
Sep 18, 201718.9118.9518.9018.9018.901,312
Sep 15, 201719.0019.2818.9018.9018.90750
Sep 14, 201718.9019.3018.9019.3019.301,600
Sep 13, 201718.3019.0018.3019.0019.001,975
Sep 12, 201718.2318.9018.2318.9018.901,000
Sep 11, 201718.9018.9018.8518.8918.89460
Sep 08, 201718.0118.8918.0118.8918.89142
Sep 07, 201718.3018.3018.3018.3018.30210
Sep 06, 201718.0218.0218.0218.0218.02-
Sep 05, 201718.0218.3518.0218.3518.3572
Sep 04, 201718.2018.8418.0518.0518.05362
Sep 01, 201718.0018.0018.0018.0018.00-
Aug 31, 201718.0218.3518.0218.0218.02100
Aug 30, 201718.0218.8318.0218.3518.35112
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...