UK markets open in 4 hours 36 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,451.64 +244.51 (+1.34%) CRUDE OIL
79.12 +0.17 (+0.22%) GOLD FUTURES
2,310.30 +0.70 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,593.91 +1,917.60 (+4.20%)
Steadfast Group Limited (1S6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 700 |
| 30 Apr 2024 | 3.3200 | 3.3400 | 3.3200 | 3.3200 | 3.3200 | - |
| 29 Apr 2024 | 3.3800 | 3.3800 | 3.3600 | 3.3600 | 3.3600 | - |
| 26 Apr 2024 | 3.3000 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | - |
| 25 Apr 2024 | 3.3200 | 3.3400 | 3.3200 | 3.3200 | 3.3200 | - |
| 24 Apr 2024 | 3.3200 | 3.3400 | 3.3200 | 3.3200 | 3.3200 | - |
| 23 Apr 2024 | 3.3200 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | - |
| 22 Apr 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2600 | 3.2600 | - |
| 19 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 18 Apr 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | - |
| 17 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 16 Apr 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | - |
| 15 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 12 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 11 Apr 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | - |
| 10 Apr 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 3.3400 | - |
| 09 Apr 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | - |
| 08 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 05 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 04 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 03 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 02 Apr 2024 | 3.4200 | 3.4400 | 3.4200 | 3.4200 | 3.4200 | - |
| 28 Mar 2024 | 3.4200 | 3.4400 | 3.4200 | 3.4400 | 3.4400 | - |
| 27 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 26 Mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 25 Mar 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | - |
| 22 Mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 21 Mar 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.3200 | - |
| 20 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 19 Mar 2024 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | - |
| 18 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 15 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 14 Mar 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3800 | - |
| 13 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 12 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 11 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 08 Mar 2024 | 3.4200 | 3.4400 | 3.4200 | 3.4200 | 3.4200 | - |
| 07 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 06 Mar 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | - |
| 05 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 04 Mar 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.3000 | - |
| 04 Mar 2024 | 0.0675 Dividend | |||||
| 01 Mar 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.3125 | - |
| 29 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2929 | - |
| 28 Feb 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.2341 | - |
| 27 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3909 | - |
| 26 Feb 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.3909 | - |
| 23 Feb 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.3909 | - |
| 22 Feb 2024 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.4105 | - |
| 21 Feb 2024 | 3.5200 | 3.5400 | 3.5200 | 3.5200 | 3.4497 | - |
| 20 Feb 2024 | 3.5600 | 3.5600 | 3.5200 | 3.5200 | 3.4497 | - |
| 19 Feb 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.4889 | - |
| 16 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4693 | - |
| 15 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4693 | - |
| 14 Feb 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.4889 | - |
| 13 Feb 2024 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 3.4889 | - |
| 12 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4889 | - |
| 09 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4693 | - |
| 08 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4693 | - |
| 07 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4693 | - |
| 06 Feb 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4800 | 3.4105 | - |
| 05 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4105 | - |
| 02 Feb 2024 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.4301 | - |
| 01 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3909 | - |
| 31 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4693 | - |
| 30 Jan 2024 | 3.4600 | 3.4600 | 3.4400 | 3.4400 | 3.3713 | - |
| 29 Jan 2024 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.4301 | - |
| 26 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4105 | - |
| 25 Jan 2024 | 3.4600 | 3.4800 | 3.4600 | 3.4800 | 3.4105 | - |
| 24 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3909 | - |
| 23 Jan 2024 | 3.5000 | 3.5000 | 3.4800 | 3.5000 | 3.4301 | - |
| 22 Jan 2024 | 3.4200 | 3.4400 | 3.4200 | 3.4400 | 3.3713 | - |
| 19 Jan 2024 | 3.3200 | 3.6000 | 3.3200 | 3.5000 | 3.4301 | 700 |
| 18 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2341 | - |
| 17 Jan 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.2537 | - |
| 16 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2929 | - |
| 15 Jan 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | 3.3321 | - |
| 12 Jan 2024 | 3.4200 | 3.4400 | 3.4200 | 3.4200 | 3.3517 | - |
| 11 Jan 2024 | 3.4400 | 3.4400 | 3.4200 | 3.4200 | 3.3517 | - |
| 10 Jan 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3125 | - |
| 09 Jan 2024 | 3.4600 | 3.4800 | 3.4600 | 3.4600 | 3.3909 | - |
| 08 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3909 | - |
| 05 Jan 2024 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.4301 | - |
| 04 Jan 2024 | 3.4600 | 3.4600 | 3.4400 | 3.4400 | 3.3713 | - |
| 03 Jan 2024 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.4105 | - |
| 02 Jan 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.4301 | - |
| 29 Dec 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.4301 | - |
| 28 Dec 2023 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.4301 | - |
| 27 Dec 2023 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.4105 | - |
| 22 Dec 2023 | 3.4600 | 3.4800 | 3.4600 | 3.4800 | 3.4105 | - |
| 21 Dec 2023 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.4301 | - |
| 20 Dec 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4105 | - |
| 19 Dec 2023 | 3.4400 | 3.4600 | 3.4400 | 3.4600 | 3.3909 | - |
| 18 Dec 2023 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3125 | - |
| 15 Dec 2023 | 3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.3517 | - |
| 14 Dec 2023 | 3.4400 | 3.4400 | 3.4200 | 3.4200 | 3.3517 | - |
| 13 Dec 2023 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.3321 | - |
| 12 Dec 2023 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 3.2733 | - |
| 11 Dec 2023 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.2929 | - |
| 08 Dec 2023 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3125 | - |
| *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.