UK markets closed

Eurazeo SE (EUQ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
82.65+0.30 (+0.36%)
As of 09:14AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202482.6582.6582.6582.6582.6560
14 May 202484.9584.9582.3582.3582.3560
14 May 20242.42 Dividend
13 May 202485.6085.6085.6085.6083.18-
10 May 202485.2085.5085.2085.5083.08-
09 May 202484.9084.9084.9084.9082.50-
08 May 202485.1085.1084.7584.7582.35-
07 May 202486.1086.1085.2085.2082.79-
06 May 202485.3585.3585.3585.3582.94-
03 May 202485.6585.6585.4585.4583.03-
02 May 202484.7584.7584.7584.7582.35-
30 Apr 202485.5585.5584.4584.4582.06-
29 Apr 202485.4085.8085.4085.8083.37-
26 Apr 202484.9085.2584.9084.9082.5020
25 Apr 202483.7083.7082.4582.4580.12-
24 Apr 202485.1585.1584.2084.2081.82-
23 Apr 202483.3585.0583.3585.0582.65-
22 Apr 202480.9582.2080.9582.2079.88-
19 Apr 202480.3580.6580.3580.6578.37-
18 Apr 202479.5079.5079.5079.5077.25-
17 Apr 202481.2081.2079.7579.7577.50-
16 Apr 202481.4081.4081.2081.2078.90-
15 Apr 202482.6582.6582.6582.6580.31-
12 Apr 202482.9582.9582.9582.9580.60-
11 Apr 202482.2583.1082.2583.1080.75-
10 Apr 202482.2582.2581.8581.8579.54-
09 Apr 202481.6581.8581.6581.8579.54-
08 Apr 202479.8579.8579.8579.8577.59-
05 Apr 202478.7079.5078.7079.5077.25-
04 Apr 202479.3579.3578.9078.9076.67-
03 Apr 202478.7079.6578.7079.6577.40-
02 Apr 202481.2081.2079.0079.0076.77-
28 Mar 202480.6581.2080.6581.2078.90-
27 Mar 202481.1081.1080.8080.8078.52-
26 Mar 202480.9080.9080.5580.5578.27-
25 Mar 202480.5581.3080.5581.3079.00-
22 Mar 202480.7080.8080.7080.8078.52-
21 Mar 202480.6080.6080.4580.4578.18-
20 Mar 202479.2079.9579.2079.9577.69-
19 Mar 202477.9079.1077.9079.1076.86-
18 Mar 202478.2578.2578.2578.2576.04-
15 Mar 202478.1078.1578.1078.1575.94-
14 Mar 202479.9579.9578.1078.1075.89-
13 Mar 202480.1580.1579.9079.9077.64-
12 Mar 202479.7080.2079.7080.2077.93-
11 Mar 202479.6579.8579.6579.8577.59-
08 Mar 202479.4079.4079.1079.1076.86-
07 Mar 202477.0078.9577.0078.9576.72-
06 Mar 202476.6576.8076.6576.8074.63-
05 Mar 202476.6076.6576.6076.6574.48-
04 Mar 202477.3077.3077.3077.3075.11-
01 Mar 202478.3578.3578.0578.0575.84-
29 Feb 202477.6578.2077.6578.2075.99-
28 Feb 202477.7577.7577.5577.5575.36-
27 Feb 202477.7577.7577.6577.6575.45-
26 Feb 202478.1078.1078.1078.1075.89-
23 Feb 202477.7578.3077.7578.3076.09-
22 Feb 202478.0078.1078.0078.1075.89-
21 Feb 202477.4577.4577.1577.1574.97-
20 Feb 202478.0578.0577.4577.4575.26-
19 Feb 202477.8578.2577.8578.2576.04-
16 Feb 202477.8577.9577.8577.9575.75-
15 Feb 202477.3577.4577.3577.4575.26-
14 Feb 202477.1577.1577.0077.0074.82-
13 Feb 202477.0077.0076.3576.3574.19-
12 Feb 202477.7077.7077.7077.7075.50-
09 Feb 202477.7077.7577.7077.7575.55-
08 Feb 202477.6577.6577.3577.3575.16-
07 Feb 202477.4577.5577.4577.5575.36-
06 Feb 202476.4576.4576.4576.4574.29-
05 Feb 202478.8078.8078.8078.8076.57-
02 Feb 202478.8579.1078.8579.1076.86-
01 Feb 202477.8578.6577.8578.6576.43-
31 Jan 202478.3578.6078.3578.6076.38-
30 Jan 202477.8077.9077.8077.9075.70-
29 Jan 202476.0077.8576.0077.8575.65-
26 Jan 202475.8577.2575.8577.2575.07-
25 Jan 202475.3076.8075.3076.8074.63-
24 Jan 202475.3575.6075.3575.6073.46-
23 Jan 202474.7074.7074.3574.3572.25-
22 Jan 202474.9574.9574.9574.9572.83-
19 Jan 202473.4574.5573.4574.5572.44-
18 Jan 202471.9073.6571.9073.6571.57-
17 Jan 202470.7571.4570.7571.4569.43-
16 Jan 202471.4571.4571.3571.3569.33-
15 Jan 202471.6571.7071.6571.7069.67-
12 Jan 202471.4571.6571.4571.6569.62-
11 Jan 202470.7570.9570.7570.9568.94-
10 Jan 202469.4070.6569.4070.6568.65-
09 Jan 202470.6070.6070.6070.6068.60-
08 Jan 202470.6570.6570.6570.6568.65-
05 Jan 202471.3071.3070.8070.8068.80-
04 Jan 202470.6070.6070.6070.6068.60-
03 Jan 202470.9570.9570.6070.6068.60-
02 Jan 202471.7571.7570.8070.8068.80-
29 Dec 202372.0572.0572.0572.0570.01-
28 Dec 202372.5572.5572.1072.1070.06-
27 Dec 202372.6572.6572.6572.6570.60-
22 Dec 202372.6072.6072.6072.6070.55-
21 Dec 202372.3572.7572.3572.7570.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...