S6N.F - AusNet Services Ltd

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20191.07921.07921.07821.07821.0782-
Sep 12, 20191.09221.09361.09221.09361.0936-
Sep 11, 20191.07461.07501.07461.07501.0750-
Sep 10, 20191.06421.06421.06381.06381.0638-
Sep 09, 20191.07421.07461.07421.07461.0746-
Sep 06, 20191.08001.08001.07041.07041.0704-
Sep 05, 20191.08001.08001.07341.07341.0734-
Sep 04, 20191.07821.09001.07821.09001.09003
Sep 03, 20191.08021.08021.07921.07921.0792-
Sep 02, 20191.07081.07081.07081.07081.0708-
Aug 30, 20191.06841.07081.06841.07081.0708-
Aug 29, 20191.11001.11001.06521.06521.06521,000
Aug 28, 20191.05861.06061.05861.06061.0606-
Aug 27, 20191.06001.06001.05181.05181.0518-
Aug 26, 20191.05801.05801.05801.05801.0580-
Aug 23, 20191.08001.08001.06801.06801.0680-
Aug 22, 20191.05801.05801.05801.05801.0580-
Aug 21, 20191.05461.05461.05461.05461.0546-
Aug 20, 20191.05741.05741.05741.05741.0574-
Aug 19, 20191.06001.06001.05121.05161.0516-
Aug 16, 20191.05581.05581.05581.05581.0558-
Aug 15, 20191.05621.06041.05621.06041.0604-
Aug 14, 20191.06161.06161.05621.05641.0564-
Aug 13, 20191.06001.06201.05121.06201.0620-
Aug 12, 20191.04461.04461.04201.04341.0434-
Aug 09, 20191.06321.06321.05961.05961.0596-
Aug 08, 20191.06101.06581.06101.06581.0658-
Aug 07, 20191.05401.05501.05281.05501.0550-
Aug 06, 20191.04381.04381.04241.04241.0424-
Aug 05, 20191.05801.05861.05801.05861.0586-
Aug 02, 20191.06661.06661.06141.06141.0614-
Aug 01, 20191.08281.08281.08121.08121.0812-
Jul 31, 20191.07001.07021.07001.07021.0702-
Jul 30, 20191.09361.09361.09021.09021.0902-
Jul 29, 20191.09381.09381.09281.09281.0928-
Jul 26, 20191.09341.09341.09121.09121.0912-
Jul 25, 20191.10561.10561.10141.10141.1014-
Jul 24, 20191.10921.10921.10921.10921.1092-
Jul 23, 20191.10301.10361.10301.10361.1036-
Jul 22, 20191.10261.10361.10261.10361.1036-
Jul 19, 20191.12701.12881.12701.12881.1288-
Jul 18, 20191.12221.12321.12221.12321.1232-
Jul 17, 20191.12001.12001.12001.12001.1200-
Jul 16, 20191.14001.15001.14001.15001.1500-
Jul 15, 20191.14001.14001.14001.14001.1400-
Jul 12, 20191.15001.15001.15001.15001.1500-
Jul 11, 20191.16001.16001.16001.16001.1600-
Jul 10, 20191.15001.18001.15001.16001.16001,000
Jul 09, 20191.15001.15001.15001.15001.1500-
Jul 08, 20191.15001.15001.15001.15001.1500-
Jul 05, 20191.18001.18001.16261.16261.162621
Jul 04, 20191.17381.17381.17381.17381.1738-
Jul 03, 20191.16441.16561.16441.16561.1656-
Jul 02, 20191.13781.13861.13781.13861.1386-
Jul 01, 20191.13681.13681.13381.13381.1338-
Jun 28, 20191.12761.12761.12761.12761.1276-
Jun 27, 20191.14361.14441.14361.14441.1444-
Jun 26, 20191.14721.14721.14721.14721.1472-
Jun 25, 20191.15921.16141.15921.16141.1614-
Jun 24, 20191.15901.15901.15801.15841.1584-
Jun 21, 20191.16121.16121.16121.16121.1612-
Jun 20, 20191.17941.18161.17941.18161.1816-
Jun 19, 20191.16721.16721.16421.16421.1642-
Jun 18, 20191.16641.16681.16641.16681.1668-
Jun 17, 20191.13961.13961.13861.13861.1386-
Jun 14, 20191.16081.16221.16081.16221.1622-
Jun 13, 20191.12881.13061.12881.13061.1306-
Jun 12, 20191.12001.12021.11981.12021.1202-
Jun 11, 20191.11181.11301.11181.11221.1122-
Jun 07, 20191.12061.12061.11881.11881.1188-
Jun 06, 20191.11141.11141.10861.10981.1098-
Jun 05, 20191.08841.08841.08641.08641.0864-
Jun 04, 20191.08541.08741.08541.08741.0874-
Jun 03, 20191.07961.07961.07901.07901.0790-
May 31, 20191.07801.07801.07681.07681.0768-
May 30, 20191.08141.08141.07881.07881.0788-
May 29, 20191.08321.08441.08321.08441.0844-
May 28, 20191.08141.08181.08141.08181.0818-
May 27, 20191.08081.08081.08081.08081.0808-
May 24, 20191.09001.09101.09001.09101.0910-
May 23, 20191.09341.09441.09341.09441.0944-
May 22, 20191.08321.08321.08281.08281.0828-
May 21, 20191.08901.08901.08841.08841.0884-
May 21, 20190.0486 Dividend
May 20, 20191.13101.13101.12961.12961.0810-
May 17, 20191.11821.11821.11701.11701.0689-
May 16, 20191.11041.11161.11041.11161.0638-
May 15, 20191.10681.10741.10641.10641.0588-
May 14, 20191.10701.10781.10701.10781.0601-
May 13, 20191.11141.11141.11141.11141.0636-
May 10, 20191.12841.12841.12761.12761.0791-
May 09, 20191.10621.10621.10521.10521.0576-
May 08, 20191.10041.10041.09821.09821.0510-
May 07, 20191.10141.10141.10121.10121.0538-
May 06, 20191.09621.09701.09621.09701.0498-
May 03, 20191.10041.10281.10041.10281.0554-
May 02, 20191.09801.09801.09581.09581.0487-
Apr 30, 20191.09021.09021.08761.08801.0412-
Apr 29, 20191.11301.11301.11301.11301.0651-
Apr 26, 20191.11021.11021.10961.10961.0619-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...