UK markets closed

Ondo InsurTech Plc (1AI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1660-0.0110 (-6.21%)
At close: 03:29PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.17400.17800.16600.16600.1660-
09 May 20240.17400.17700.17400.17700.1770-
08 May 20240.17400.17700.17400.17700.1770-
07 May 20240.17500.18400.17500.17800.1780-
06 May 20240.17500.17500.17200.17200.1720-
03 May 20240.16400.17200.16400.17200.1720-
02 May 20240.17200.17300.16700.16700.1670-
30 Apr 20240.17600.17600.17300.17300.1730-
29 Apr 20240.16800.17900.16800.17900.1790-
26 Apr 20240.17200.17200.17200.17200.1720-
25 Apr 20240.17800.17800.17200.17200.1720-
24 Apr 20240.17700.17800.17700.17800.1780-
23 Apr 20240.17700.18300.17700.17700.1770-
22 Apr 20240.18000.18300.18000.18200.1820-
19 Apr 20240.18700.18700.18400.18400.1840-
18 Apr 20240.18100.18400.18100.18400.1840-
17 Apr 20240.18400.20600.18400.20600.20601,500
16 Apr 20240.20000.20000.19000.19000.19001,000
15 Apr 20240.20600.20800.20200.20200.2020-
12 Apr 20240.21200.21400.20800.20800.2080-
11 Apr 20240.22800.22800.21800.21800.2180-
10 Apr 20240.24400.24400.22400.22400.2240-
09 Apr 20240.24400.24400.23600.23600.2360-
08 Apr 20240.22800.24200.22800.24200.2420-
05 Apr 20240.22200.23000.22200.23000.23004,000
04 Apr 20240.23000.23600.23000.23000.2300-
03 Apr 20240.23600.26000.23600.26000.26002,000
02 Apr 20240.24400.24400.24200.24200.2420-
28 Mar 20240.24400.24400.24200.24200.2420-
27 Mar 20240.24200.24200.24200.24200.2420-
26 Mar 20240.24200.24200.24000.24000.2400-
25 Mar 20240.24200.24200.24200.24200.2420-
22 Mar 20240.23800.24200.23800.24200.2420-
21 Mar 20240.25000.25400.24200.24200.2420-
20 Mar 20240.26200.26200.25400.25400.2540-
19 Mar 20240.25600.25600.25400.25400.2540-
18 Mar 20240.25000.25400.25000.25400.2540-
15 Mar 20240.25000.28000.25000.28000.28001,000
14 Mar 20240.25600.25600.25400.25400.2540-
13 Mar 20240.25200.25800.25200.25800.2580-
12 Mar 20240.25200.25800.25200.25800.2580-
11 Mar 20240.25200.25800.25200.25800.2580-
08 Mar 20240.25400.26000.25400.25600.2560-
07 Mar 20240.25600.26000.25600.26000.2600-
06 Mar 20240.25400.26000.25400.26000.2600-
05 Mar 20240.25800.26600.25800.26600.2660-
04 Mar 20240.26200.26400.26200.26400.2640-
01 Mar 20240.26400.27000.26400.26400.2640-
29 Feb 20240.27200.27600.27200.27600.2760-
28 Feb 20240.29000.29000.27000.27000.27001,250
27 Feb 20240.28800.28800.28800.28800.2880-
26 Feb 20240.28400.30000.28400.28800.2880-
23 Feb 20240.29600.30000.28800.28800.2880-
22 Feb 20240.30000.30000.29800.29800.2980-
21 Feb 20240.31000.31000.30000.30000.3000-
20 Feb 20240.29000.29000.28800.28800.2880-
19 Feb 20240.30000.30000.28800.28800.2880-
16 Feb 20240.29600.30000.29600.30000.3000-
15 Feb 20240.30000.30000.29800.29800.2980-
14 Feb 20240.30200.30200.30000.30000.3000-
13 Feb 20240.30200.31200.30200.30200.3020-
12 Feb 20240.27800.30000.27800.30000.3000-
09 Feb 20240.28400.28800.28400.28800.2880-
08 Feb 20240.28400.28800.28400.28800.2880-
07 Feb 20240.30200.30200.30000.30000.3000-
06 Feb 20240.31200.31200.30000.30000.3000-
05 Feb 20240.30000.30000.30000.30000.3000-
02 Feb 20240.30200.30200.30000.30000.3000-
01 Feb 20240.30600.31200.30000.30000.3000-
31 Jan 20240.30000.30000.30000.30000.3000-
30 Jan 20240.31200.31200.31200.31200.3120-
29 Jan 20240.31200.31200.31200.31200.3120-
26 Jan 20240.31200.31200.31200.31200.3120-
25 Jan 20240.31000.31000.31000.31000.3100-
24 Jan 20240.32200.32200.32200.32200.3220-
23 Jan 20240.31000.31000.31000.31000.3100-
22 Jan 20240.31000.31000.31000.31000.3100-
19 Jan 20240.31000.31000.31000.31000.3100-
18 Jan 20240.29800.29800.29800.29800.2980-
17 Jan 20240.31000.31000.31000.31000.3100-
16 Jan 20240.29800.29800.29800.29800.2980-
15 Jan 20240.35000.35000.35000.35000.3500-
12 Jan 20240.32000.35000.32000.35000.35003,600
11 Jan 20240.31000.31000.31000.31000.3100-
10 Jan 20240.32000.32000.32000.32000.3200-
09 Jan 20240.28600.35000.28600.35000.35001,500
08 Jan 20240.27400.27400.27400.27400.2740-
05 Jan 20240.27400.27400.27400.27400.2740-
04 Jan 20240.27400.27400.27400.27400.2740-
03 Jan 20240.25000.25000.25000.25000.2500-
02 Jan 20240.26200.26200.26200.26200.2620-
29 Dec 20230.26200.26200.26200.26200.2620-
28 Dec 20230.26200.26200.26200.26200.2620-
27 Dec 20230.25000.25000.25000.25000.2500-
22 Dec 20230.25000.25000.25000.25000.2500-
21 Dec 20230.24000.24000.24000.24000.2400-
20 Dec 20230.24000.24000.24000.24000.2400-
19 Dec 20230.24000.24000.24000.24000.2400-
18 Dec 20230.24200.24200.24200.24200.2420-
15 Dec 20230.24800.24800.24800.24800.2480-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...