UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.58 +0.59 (+0.75%) GOLD FUTURES
2,351.90 +29.60 (+1.27%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
49,948.27 +811.17 (+1.65%)
ID Logistics Group SA (1ID.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:20PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 361.50 | 367.50 | 361.50 | 366.50 | 366.50 | 15 |
| 08 May 2024 | 347.00 | 361.50 | 347.00 | 361.50 | 361.50 | - |
| 07 May 2024 | 342.50 | 347.50 | 342.50 | 347.00 | 347.00 | - |
| 06 May 2024 | 341.00 | 343.00 | 341.00 | 343.00 | 343.00 | - |
| 03 May 2024 | 337.50 | 343.50 | 337.50 | 343.00 | 343.00 | - |
| 02 May 2024 | 343.50 | 343.50 | 339.00 | 339.50 | 339.50 | - |
| 30 Apr 2024 | 343.50 | 346.00 | 343.50 | 344.00 | 344.00 | 15 |
| 29 Apr 2024 | 340.00 | 345.50 | 340.00 | 345.50 | 345.50 | - |
| 26 Apr 2024 | 338.50 | 343.00 | 338.50 | 339.50 | 339.50 | - |
| 25 Apr 2024 | 346.00 | 350.00 | 341.00 | 341.00 | 341.00 | - |
| 24 Apr 2024 | 335.00 | 348.00 | 335.00 | 348.00 | 348.00 | 15 |
| 23 Apr 2024 | 333.50 | 337.00 | 333.50 | 337.00 | 337.00 | - |
| 22 Apr 2024 | 335.50 | 339.50 | 335.50 | 336.00 | 336.00 | - |
| 19 Apr 2024 | 335.00 | 337.00 | 330.50 | 337.00 | 337.00 | - |
| 18 Apr 2024 | 334.00 | 339.50 | 334.00 | 337.50 | 337.50 | - |
| 17 Apr 2024 | 331.50 | 338.00 | 331.50 | 335.00 | 335.00 | - |
| 16 Apr 2024 | 331.00 | 332.00 | 330.00 | 332.00 | 332.00 | - |
| 15 Apr 2024 | 330.00 | 335.00 | 330.00 | 332.00 | 332.00 | - |
| 12 Apr 2024 | 324.50 | 336.00 | 324.50 | 333.00 | 333.00 | - |
| 11 Apr 2024 | 326.50 | 327.50 | 324.50 | 324.50 | 324.50 | - |
| 10 Apr 2024 | 331.50 | 333.00 | 327.50 | 327.50 | 327.50 | - |
| 09 Apr 2024 | 342.00 | 342.00 | 333.50 | 333.50 | 333.50 | - |
| 08 Apr 2024 | 343.50 | 346.00 | 343.50 | 345.00 | 345.00 | - |
| 05 Apr 2024 | 348.00 | 348.00 | 343.00 | 343.50 | 343.50 | - |
| 04 Apr 2024 | 345.50 | 352.00 | 345.50 | 349.50 | 349.50 | 28 |
| 03 Apr 2024 | 341.00 | 346.50 | 341.00 | 346.50 | 346.50 | - |
| 02 Apr 2024 | 351.00 | 353.00 | 344.00 | 344.00 | 344.00 | - |
| 28 Mar 2024 | 339.00 | 350.50 | 339.00 | 350.50 | 350.50 | - |
| 27 Mar 2024 | 327.50 | 341.00 | 327.50 | 341.00 | 341.00 | 3 |
| 26 Mar 2024 | 328.50 | 330.50 | 328.50 | 330.50 | 330.50 | - |
| 25 Mar 2024 | 331.50 | 333.00 | 329.50 | 331.50 | 331.50 | - |
| 22 Mar 2024 | 326.50 | 333.50 | 326.50 | 331.00 | 331.00 | - |
| 21 Mar 2024 | 329.00 | 333.00 | 329.00 | 329.00 | 329.00 | - |
| 20 Mar 2024 | 333.00 | 336.00 | 333.00 | 333.00 | 333.00 | - |
| 19 Mar 2024 | 329.50 | 335.50 | 327.50 | 335.50 | 335.50 | - |
| 18 Mar 2024 | 333.50 | 336.50 | 333.50 | 334.00 | 334.00 | - |
| 15 Mar 2024 | 348.50 | 348.50 | 328.50 | 335.50 | 335.50 | - |
| 14 Mar 2024 | 330.00 | 351.50 | 330.00 | 348.50 | 348.50 | 33 |
| 13 Mar 2024 | 328.50 | 332.00 | 328.50 | 332.00 | 332.00 | - |
| 12 Mar 2024 | 327.50 | 329.50 | 327.50 | 328.50 | 328.50 | 2 |
| 11 Mar 2024 | 328.00 | 329.00 | 327.00 | 327.50 | 327.50 | - |
| 08 Mar 2024 | 332.00 | 332.00 | 328.00 | 328.00 | 328.00 | 4 |
| 07 Mar 2024 | 333.00 | 336.00 | 333.00 | 333.00 | 333.00 | 2 |
| 06 Mar 2024 | 331.50 | 332.50 | 328.50 | 332.50 | 332.50 | 6 |
| 05 Mar 2024 | 330.50 | 334.00 | 330.50 | 332.50 | 332.50 | - |
| 04 Mar 2024 | 328.50 | 333.50 | 328.50 | 333.00 | 333.00 | - |
| 01 Mar 2024 | 327.00 | 330.00 | 324.50 | 330.00 | 330.00 | - |
| 29 Feb 2024 | 321.50 | 326.50 | 321.50 | 326.50 | 326.50 | - |
| 28 Feb 2024 | 321.00 | 324.00 | 319.50 | 320.50 | 320.50 | - |
| 27 Feb 2024 | 320.50 | 321.50 | 320.00 | 321.00 | 321.00 | - |
| 26 Feb 2024 | 320.00 | 324.00 | 320.00 | 322.00 | 322.00 | - |
| 23 Feb 2024 | 319.00 | 322.00 | 319.00 | 322.00 | 322.00 | - |
| 22 Feb 2024 | 316.50 | 321.50 | 316.00 | 321.50 | 321.50 | - |
| 21 Feb 2024 | 317.00 | 318.50 | 316.50 | 318.50 | 318.50 | - |
| 20 Feb 2024 | 318.50 | 319.50 | 318.50 | 318.50 | 318.50 | - |
| 19 Feb 2024 | 319.00 | 320.00 | 318.50 | 320.00 | 320.00 | - |
| 16 Feb 2024 | 317.00 | 319.50 | 317.00 | 319.50 | 319.50 | - |
| 15 Feb 2024 | 324.50 | 327.00 | 319.00 | 319.00 | 319.00 | - |
| 14 Feb 2024 | 323.00 | 327.00 | 323.00 | 326.50 | 326.50 | - |
| 13 Feb 2024 | 325.50 | 328.00 | 324.00 | 324.50 | 324.50 | - |
| 12 Feb 2024 | 327.50 | 330.50 | 327.00 | 327.00 | 327.00 | - |
| 09 Feb 2024 | 328.00 | 330.50 | 328.00 | 329.00 | 329.00 | - |
| 08 Feb 2024 | 323.00 | 329.50 | 323.00 | 329.50 | 329.50 | - |
| 07 Feb 2024 | 328.00 | 330.00 | 324.00 | 325.00 | 325.00 | - |
| 06 Feb 2024 | 337.50 | 337.50 | 329.00 | 329.50 | 329.50 | - |
| 05 Feb 2024 | 327.00 | 340.00 | 327.00 | 339.00 | 339.00 | 2 |
| 02 Feb 2024 | 327.00 | 329.00 | 326.50 | 329.00 | 329.00 | - |
| 01 Feb 2024 | 328.00 | 334.00 | 328.00 | 328.50 | 328.50 | - |
| 31 Jan 2024 | 325.00 | 328.50 | 324.00 | 328.50 | 328.50 | - |
| 30 Jan 2024 | 323.50 | 326.00 | 323.50 | 325.00 | 325.00 | - |
| 29 Jan 2024 | 323.50 | 325.50 | 323.50 | 323.50 | 323.50 | - |
| 26 Jan 2024 | 322.50 | 328.00 | 320.50 | 324.50 | 324.50 | - |
| 25 Jan 2024 | 307.00 | 326.00 | 307.00 | 321.00 | 321.00 | 10 |
| 24 Jan 2024 | 311.00 | 311.00 | 308.50 | 308.50 | 308.50 | - |
| 23 Jan 2024 | 311.00 | 313.00 | 311.00 | 312.00 | 312.00 | - |
| 22 Jan 2024 | 307.00 | 311.50 | 307.00 | 311.00 | 311.00 | - |
| 19 Jan 2024 | 307.00 | 308.50 | 306.50 | 306.50 | 306.50 | - |
| 18 Jan 2024 | 303.50 | 307.50 | 303.50 | 307.50 | 307.50 | - |
| 17 Jan 2024 | 308.00 | 308.00 | 305.00 | 306.00 | 306.00 | - |
| 16 Jan 2024 | 311.50 | 311.50 | 307.00 | 309.50 | 309.50 | - |
| 15 Jan 2024 | 305.00 | 311.00 | 305.00 | 311.00 | 311.00 | 5 |
| 12 Jan 2024 | 297.00 | 304.50 | 297.00 | 304.50 | 304.50 | - |
| 11 Jan 2024 | 298.50 | 300.00 | 297.50 | 297.50 | 297.50 | - |
| 10 Jan 2024 | 300.50 | 301.00 | 299.50 | 299.50 | 299.50 | - |
| 09 Jan 2024 | 299.50 | 300.50 | 299.00 | 300.50 | 300.50 | - |
| 08 Jan 2024 | 300.50 | 302.50 | 299.00 | 300.50 | 300.50 | - |
| 05 Jan 2024 | 302.50 | 302.50 | 298.50 | 301.00 | 301.00 | - |
| 04 Jan 2024 | 300.00 | 304.00 | 300.00 | 303.00 | 303.00 | - |
| 03 Jan 2024 | 305.00 | 305.00 | 300.00 | 301.50 | 301.50 | 3 |
| 02 Jan 2024 | 304.00 | 308.00 | 304.00 | 306.50 | 306.50 | - |
| 29 Dec 2023 | 307.50 | 308.50 | 306.00 | 306.00 | 306.00 | - |
| 28 Dec 2023 | 306.50 | 307.50 | 305.50 | 307.50 | 307.50 | 6 |
| 27 Dec 2023 | 303.00 | 308.00 | 303.00 | 306.50 | 306.50 | - |
| 22 Dec 2023 | 304.00 | 305.50 | 302.50 | 305.50 | 305.50 | - |
| 21 Dec 2023 | 306.00 | 307.00 | 304.50 | 304.50 | 304.50 | - |
| 20 Dec 2023 | 299.50 | 306.00 | 298.00 | 306.00 | 306.00 | 33 |
| 19 Dec 2023 | 305.50 | 307.00 | 297.50 | 300.00 | 300.00 | - |
| 18 Dec 2023 | 300.00 | 305.50 | 300.00 | 305.50 | 305.50 | - |
| 15 Dec 2023 | 296.50 | 303.50 | 296.50 | 303.50 | 303.50 | - |
| 14 Dec 2023 | 283.50 | 296.50 | 282.50 | 296.50 | 296.50 | - |
| *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.