Advertisement
U.S. markets open in 9 hours
S&P Futures
4,593.25 -7.50 (-0.16%) Dow Futures
36,293.00 -10.00 (-0.03%) Nasdaq Futures
15,970.50 -53.25 (-0.33%) Russell 2000 Futures
1,864.80 -0.90 (-0.05%) Crude Oil
73.58 -0.49 (-0.66%) Gold
2,106.70 +17.00 (+0.81%)
Issuer Direct Corporation (IDE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:15AM CET
Advertisement
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Nov 30, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Nov 29, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Nov 28, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Nov 27, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Nov 24, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Nov 23, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Nov 22, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Nov 21, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Nov 20, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Nov 17, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Nov 16, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Nov 15, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Nov 14, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Nov 13, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Nov 10, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Nov 09, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Nov 08, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Nov 07, 2023 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - |
| Nov 06, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Nov 03, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Nov 02, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Nov 01, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Oct 31, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Oct 30, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Oct 27, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Oct 26, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Oct 25, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Oct 24, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Oct 23, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Oct 20, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Oct 19, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Oct 18, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Oct 17, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Oct 16, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Oct 13, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Oct 12, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Oct 11, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Oct 10, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Oct 09, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Oct 06, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Oct 05, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| Oct 04, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Oct 03, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Oct 02, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Sep 29, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Sep 28, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Sep 27, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Sep 26, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Sep 25, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Sep 22, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Sep 21, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Sep 20, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Sep 19, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Sep 18, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Sep 15, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Sep 14, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Sep 13, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Sep 12, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Sep 11, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Sep 08, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Sep 07, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Sep 06, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Sep 05, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Sep 04, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Sep 01, 2023 | 20.00 | 20.00 | 19.30 | 19.30 | 19.30 | 50 |
| Aug 31, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Aug 30, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Aug 29, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Aug 28, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Aug 25, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Aug 24, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Aug 23, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Aug 22, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Aug 21, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Aug 18, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Aug 17, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Aug 16, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Aug 15, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Aug 14, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Aug 11, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Aug 10, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Aug 09, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Aug 08, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Aug 03, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Aug 02, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Aug 01, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Jul 31, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jul 28, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Jul 27, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jul 26, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Jul 25, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Jul 24, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Jul 21, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Jul 20, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Jul 19, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jul 18, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Jul 17, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.