22T.F - Oxford Square Capital Corp.
Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 1 |
| 06 Jun 2023 | 2.6100 | 2.6150 | 2.6100 | 2.6150 | 2.6150 | 1 |
| 05 Jun 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 02 Jun 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
| 30 May 2023 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
| 29 May 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 26 May 2023 | 2.5500 | 2.5650 | 2.5500 | 2.5650 | 2.5650 | 1,058 |
| 25 May 2023 | 2.6400 | 2.7450 | 2.6400 | 2.7450 | 2.7450 | 50 |
| 24 May 2023 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 19 May 2023 | 2.7900 | 2.8300 | 2.7900 | 2.8300 | 2.8300 | 500 |
| 18 May 2023 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
| 17 May 2023 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 5,000 |
| 16 May 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 16 May 2023 | 0.035 Dividend | |||||
| 15 May 2023 | 2.8200 | 2.8250 | 2.8200 | 2.8250 | 2.7900 | 1 |
| 12 May 2023 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7505 | - |
| 11 May 2023 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.7801 | - |
| 10 May 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7357 | - |
| 09 May 2023 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7505 | - |
| 08 May 2023 | 2.7150 | 2.7350 | 2.7150 | 2.7350 | 2.7011 | 2,000 |
| 05 May 2023 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6616 | - |
| 04 May 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6567 | - |
| 03 May 2023 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.6912 | - |
| 02 May 2023 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7209 | - |
| 28 Apr 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6863 | - |
| 27 Apr 2023 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6616 | - |
| 26 Apr 2023 | 2.7150 | 2.7150 | 2.6950 | 2.6950 | 2.6616 | 600 |
| 25 Apr 2023 | 2.7350 | 2.8100 | 2.7350 | 2.8100 | 2.7752 | 1,000 |
| 24 Apr 2023 | 2.7350 | 2.7950 | 2.7350 | 2.7950 | 2.7604 | 10 |
| 21 Apr 2023 | 2.7300 | 2.7900 | 2.7300 | 2.7900 | 2.7554 | 1,023 |
| 20 Apr 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7357 | - |
| 19 Apr 2023 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7505 | - |
| 18 Apr 2023 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.7801 | 2 |
| 17 Apr 2023 | 2.8100 | 2.8750 | 2.8100 | 2.8750 | 2.8394 | - |
| 14 Apr 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7653 | - |
| 13 Apr 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7752 | - |
| 13 Apr 2023 | 0.035 Dividend | |||||
| 12 Apr 2023 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.7653 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7604 | - |
| 05 Apr 2023 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.7556 | - |
| 04 Apr 2023 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.7653 | - |
| 03 Apr 2023 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.8336 | - |
| 31 Mar 2023 | 2.8160 | 2.9480 | 2.8160 | 2.9480 | 2.8755 | 710 |
| 30 Mar 2023 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | 2.8326 | - |
| 29 Mar 2023 | 2.7720 | 2.9400 | 2.7720 | 2.9400 | 2.8677 | 685 |
| 28 Mar 2023 | 2.7940 | 2.8600 | 2.7940 | 2.8600 | 2.7897 | 50 |
| 27 Mar 2023 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | 2.7877 | - |
| 24 Mar 2023 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | 2.7429 | - |
| 23 Mar 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7214 | - |
| 22 Mar 2023 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | 2.7624 | - |
| 21 Mar 2023 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.7741 | - |
| 20 Mar 2023 | 2.8460 | 2.8700 | 2.8460 | 2.8700 | 2.7994 | 1,124 |
| 17 Mar 2023 | 2.9660 | 2.9660 | 2.9660 | 2.9660 | 2.8931 | - |
| 16 Mar 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8775 | - |
| 16 Mar 2023 | 0.035 Dividend | |||||
| 15 Mar 2023 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 2.9097 | - |
| 14 Mar 2023 | 2.9220 | 3.0760 | 2.9220 | 3.0760 | 2.9656 | 300 |
| 13 Mar 2023 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.8904 | - |
| 10 Mar 2023 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.0543 | - |
| 09 Mar 2023 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.1777 | 1 |
| 08 Mar 2023 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.2028 | - |
| 07 Mar 2023 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.1970 | - |
| 06 Mar 2023 | 3.3260 | 3.3740 | 3.3260 | 3.3740 | 3.2529 | 680 |
| 03 Mar 2023 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.2375 | - |
| 02 Mar 2023 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.1970 | - |
| 01 Mar 2023 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.1391 | - |
| 28 Feb 2023 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.1468 | - |
| 27 Feb 2023 | 3.3860 | 3.3880 | 3.3860 | 3.3880 | 3.2664 | 70 |
| 24 Feb 2023 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.1546 | - |
| 23 Feb 2023 | 3.3000 | 3.3900 | 3.3000 | 3.3900 | 3.2683 | 2,064 |
| 22 Feb 2023 | 3.2200 | 3.2220 | 3.2200 | 3.2220 | 3.1063 | 1 |
| 21 Feb 2023 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.1835 | - |
| 20 Feb 2023 | 3.3140 | 3.3140 | 3.3100 | 3.3100 | 3.1912 | - |
| 17 Feb 2023 | 3.3180 | 3.3200 | 3.3180 | 3.3200 | 3.2008 | 1 |
| 16 Feb 2023 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.1256 | - |
| 15 Feb 2023 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.1083 | - |
| 14 Feb 2023 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.1584 | - |
| 13 Feb 2023 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.2163 | - |
| 13 Feb 2023 | 0.035 Dividend | |||||
| 10 Feb 2023 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.1112 | - |
| 09 Feb 2023 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.1417 | - |
| 08 Feb 2023 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.2104 | - |
| 07 Feb 2023 | 3.2600 | 3.3520 | 3.2600 | 3.3520 | 3.1970 | 2,000 |
| 06 Feb 2023 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.1131 | - |
| 03 Feb 2023 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.1226 | - |
| 02 Feb 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0997 | - |
| 01 Feb 2023 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.1455 | - |
| 31 Jan 2023 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.0578 | - |
| 30 Jan 2023 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.0730 | - |
| 27 Jan 2023 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 2.9548 | - |
| 26 Jan 2023 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 2.9452 | - |
| 25 Jan 2023 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | 2.9338 | - |
| 24 Jan 2023 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 2.9357 | - |
| 23 Jan 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9757 | - |
| 20 Jan 2023 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 2.9872 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.