Anima Italia A (0P00000U7S.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 26 Jun 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 25 Jun 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 24 Jun 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 21 Jun 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 20 Jun 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 19 Jun 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 18 Jun 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 17 Jun 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 14 Jun 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 13 Jun 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 12 Jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 11 Jun 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 10 Jun 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 07 Jun 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 06 Jun 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 05 Jun 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 04 Jun 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 03 Jun 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 31 May 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 30 May 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 29 May 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 28 May 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 27 May 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 24 May 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 23 May 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 22 May 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 21 May 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 20 May 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 17 May 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 16 May 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 15 May 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 14 May 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 13 May 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 10 May 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 09 May 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 08 May 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 07 May 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 06 May 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 03 May 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 02 May 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 30 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 29 Apr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 26 Apr 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 23 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 22 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 19 Apr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 18 Apr 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 17 Apr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 16 Apr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 15 Apr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 12 Apr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 11 Apr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 10 Apr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 09 Apr 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 08 Apr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 05 Apr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 04 Apr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 03 Apr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 02 Apr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 28 Mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 27 Mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 26 Mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 25 Mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 22 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 21 Mar 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 20 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 19 Mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 18 Mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 15 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 14 Mar 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 13 Mar 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 12 Mar 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 11 Mar 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 08 Mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 07 Mar 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 06 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 05 Mar 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 04 Mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 01 Mar 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 29 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 28 Feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 27 Feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 26 Feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 23 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 22 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 21 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 20 Feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 19 Feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 16 Feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 15 Feb 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 14 Feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 13 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 12 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 09 Feb 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 08 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| *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.