UK markets closed

Foxtons Group plc (FXG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.7450+0.0500 (+7.19%)
As of 08:08AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.74500.74500.74500.74500.74503,000
09 May 20240.69500.69500.69500.69500.6950-
08 May 20240.66500.66500.66500.66500.6650-
07 May 20240.66500.66500.66500.66500.6650-
06 May 20240.66500.66500.66500.66500.6650-
03 May 20240.66000.66000.66000.66000.6600-
02 May 20240.66500.66500.66500.66500.6650-
30 Apr 20240.67000.67000.67000.67000.6700-
29 Apr 20240.67000.67000.67000.67000.6700-
26 Apr 20240.62500.62500.62500.62500.6250-
25 Apr 20240.62500.62500.62500.62500.6250-
24 Apr 20240.62000.62000.62000.62000.6200-
23 Apr 20240.61000.61000.61000.61000.6100-
22 Apr 20240.59000.59000.59000.59000.5900-
19 Apr 20240.58500.58500.58500.58500.5850-
18 Apr 20240.60000.60000.60000.60000.6000-
17 Apr 20240.60000.60000.60000.60000.6000-
16 Apr 20240.59500.59500.59500.59500.5950-
15 Apr 20240.59500.59500.59500.59500.5950-
12 Apr 20240.59000.59000.59000.59000.5900-
11 Apr 20240.59500.59500.59500.59500.5950-
11 Apr 20240.007 Dividend
10 Apr 20240.61000.61000.61000.61000.6030-
09 Apr 20240.61500.61500.61500.61500.6079-
08 Apr 20240.59000.59000.59000.59000.5832-
05 Apr 20240.59000.59000.59000.59000.5832-
04 Apr 20240.62000.62000.62000.62000.6129-
03 Apr 20240.62500.62500.62500.62500.6178-
02 Apr 20240.61000.61000.61000.61000.6030-
28 Mar 20240.60000.60000.60000.60000.5931-
27 Mar 20240.59500.59500.59500.59500.5882-
26 Mar 20240.60500.60500.60500.60500.5981-
25 Mar 20240.59000.59000.59000.59000.5832-
22 Mar 20240.61500.61500.61500.61500.6079-
21 Mar 20240.62000.62000.62000.62000.6129-
20 Mar 20240.61000.61000.61000.61000.6030-
19 Mar 20240.60500.60500.60500.60500.5981-
18 Mar 20240.61500.61500.61500.61500.6079-
15 Mar 20240.61500.61500.61500.61500.6079-
14 Mar 20240.61000.61000.61000.61000.6030-
13 Mar 20240.62000.62000.62000.62000.6129-
12 Mar 20240.64500.64500.64500.64500.6376-
11 Mar 20240.66000.66000.66000.66000.6524-
08 Mar 20240.66500.66500.66500.66500.6574-
07 Mar 20240.66500.66500.66500.66500.6574-
06 Mar 20240.66500.66500.66500.66500.6574-
05 Mar 20240.67500.67500.67500.67500.6673-
04 Mar 20240.67000.67000.67000.67000.6623-
01 Mar 20240.67000.67000.67000.67000.6623-
29 Feb 20240.66500.66500.66500.66500.6574-
28 Feb 20240.66500.66500.66500.66500.6574-
27 Feb 20240.64500.64500.64500.64500.6376-
26 Feb 20240.65000.65000.65000.65000.6425-
23 Feb 20240.66500.66500.66000.66000.65243,000
22 Feb 20240.67000.71000.67000.71000.701921
21 Feb 20240.67000.70500.67000.70500.6969300
20 Feb 20240.68000.68000.68000.68000.6722-
19 Feb 20240.68500.68500.68500.68500.6771-
16 Feb 20240.67500.67500.67500.67500.6673-
15 Feb 20240.66500.66500.66500.66500.6574-
14 Feb 20240.66500.66500.66500.66500.6574-
13 Feb 20240.65500.65500.65500.65500.6475-
12 Feb 20240.65000.65000.65000.65000.6425-
09 Feb 20240.65500.65500.65500.65500.6475-
08 Feb 20240.64500.64500.64500.64500.6376-
07 Feb 20240.63500.63500.63500.63500.6277-
06 Feb 20240.63000.63000.63000.63000.6228-
05 Feb 20240.63500.63500.63500.63500.6277-
02 Feb 20240.64000.64000.64000.64000.6327-
01 Feb 20240.62500.62500.62500.62500.6178-
31 Jan 20240.63000.63000.63000.63000.6228-
30 Jan 20240.63500.63500.63500.63500.6277-
29 Jan 20240.62500.62500.62500.62500.6178-
26 Jan 20240.60000.60000.60000.60000.5931-
25 Jan 20240.60000.60000.60000.60000.5931-
24 Jan 20240.61500.61500.61500.61500.6079-
23 Jan 20240.60000.60000.60000.60000.5931-
22 Jan 20240.60500.60500.60500.60500.5981-
19 Jan 20240.59500.59500.59500.59500.5882-
18 Jan 20240.57500.57500.57500.57500.5684-
17 Jan 20240.58000.58000.58000.58000.5733-
16 Jan 20240.59000.59000.59000.59000.5832-
15 Jan 20240.58000.58000.58000.58000.5733-
12 Jan 20240.58000.58000.58000.58000.5733-
11 Jan 20240.58000.58000.58000.58000.5733-
10 Jan 20240.57000.57000.57000.57000.5635-
09 Jan 20240.56500.56500.56500.56500.5585-
08 Jan 20240.56500.56500.56500.56500.5585-
05 Jan 20240.59000.59000.59000.59000.5832-
04 Jan 20240.58000.62500.58000.62500.617810,000
03 Jan 20240.52500.60500.52500.60500.598127,500
02 Jan 20240.52000.52000.52000.52000.5140-
29 Dec 20230.50500.50500.50500.50500.4992-
28 Dec 20230.49000.49000.49000.49000.4844-
27 Dec 20230.50500.50500.50500.50500.4992-
22 Dec 20230.50500.50500.50500.50500.4992-
21 Dec 20230.49600.49600.49600.49600.4903-
20 Dec 20230.49400.49400.49400.49400.4883-
19 Dec 20230.48400.48400.48400.48400.4784-
18 Dec 20230.49800.49800.49800.49800.4923-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...