EQMC C FIL (0P00018BPT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 11 Jun 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 10 Jun 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 07 Jun 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 06 Jun 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 05 Jun 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 04 Jun 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 03 Jun 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 29 May 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 28 May 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 27 May 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 24 May 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 23 May 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 22 May 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 21 May 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 20 May 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 17 May 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 16 May 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 15 May 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 14 May 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 13 May 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 10 May 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 09 May 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 08 May 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 07 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 06 May 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 03 May 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 02 May 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 30 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 29 Apr 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 26 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 25 Apr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 24 Apr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 23 Apr 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 22 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 19 Apr 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 18 Apr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 17 Apr 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 16 Apr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 15 Apr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 12 Apr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 11 Apr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 10 Apr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 09 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 08 Apr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 05 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 04 Apr 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 03 Apr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 27 Mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 26 Mar 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 25 Mar 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 22 Mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 21 Mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 20 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 19 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 18 Mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 15 Mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 14 Mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 13 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 12 Mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 11 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 08 Mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 07 Mar 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 06 Mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 05 Mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 04 Mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 01 Mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 29 Feb 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 28 Feb 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 27 Feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 26 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 23 Feb 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 22 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 21 Feb 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 20 Feb 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 19 Feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 16 Feb 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 15 Feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 14 Feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 13 Feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 12 Feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 09 Feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 08 Feb 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 07 Feb 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 06 Feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 05 Feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 02 Feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 01 Feb 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 31 Jan 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 30 Jan 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 29 Jan 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 26 Jan 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 25 Jan 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 24 Jan 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| *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.