UK markets open in 1 hour 46 minutes
NIKKEI 225
37,967.17 -847.39 (-2.18%) HANG SENG
17,978.30 +36.52 (+0.20%) CRUDE OIL
78.18 -0.27 (-0.34%) GOLD FUTURES
2,336.50 -12.60 (-0.54%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,385.80 +213.48 (+0.41%)
HannoverscheMaxInvest (0P00000DES.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 12 Jun 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 11 Jun 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 10 Jun 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 07 Jun 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 06 Jun 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 05 Jun 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 04 Jun 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 03 Jun 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 31 May 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 28 May 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 27 May 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 24 May 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 23 May 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 22 May 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 21 May 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 16 May 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 15 May 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 14 May 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 13 May 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 10 May 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 07 May 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 06 May 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 03 May 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 02 May 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 30 Apr 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 29 Apr 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 26 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 25 Apr 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 24 Apr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 23 Apr 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 22 Apr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 19 Apr 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 18 Apr 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 17 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 16 Apr 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 15 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 12 Apr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 11 Apr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 10 Apr 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 09 Apr 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 08 Apr 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 05 Apr 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 04 Apr 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 03 Apr 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 02 Apr 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 28 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 27 Mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 26 Mar 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 25 Mar 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 22 Mar 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 21 Mar 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 20 Mar 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 19 Mar 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 18 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 15 Mar 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 14 Mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 13 Mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 12 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 11 Mar 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 08 Mar 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 07 Mar 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 06 Mar 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 05 Mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 04 Mar 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 01 Mar 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 29 Feb 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| 28 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 27 Feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 26 Feb 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| 23 Feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 22 Feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 21 Feb 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 20 Feb 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 19 Feb 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 16 Feb 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 15 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 15 Feb 2024 | 0.89 Dividend | |||||
| 14 Feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 50.54 | - |
| 13 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.31 | - |
| 12 Feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 50.98 | - |
| 09 Feb 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 50.62 | - |
| 08 Feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 50.54 | - |
| 07 Feb 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.19 | - |
| 06 Feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.36 | - |
| 05 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 49.92 | - |
| 02 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 49.92 | - |
| 01 Feb 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 49.72 | - |
| 31 Jan 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 49.87 | - |
| 30 Jan 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.05 | - |
| 29 Jan 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 49.79 | - |
| 26 Jan 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 49.75 | - |
| 25 Jan 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.