International Personal Finance PLC (3I8.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 09 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 08 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 07 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 06 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 03 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 02 May 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 30 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 29 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 26 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 25 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 24 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 23 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 22 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 19 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 18 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 17 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 16 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 15 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 12 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 11 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 11 Apr 2024 | 0.072 Dividend | |||||
| 10 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1780 | - |
| 09 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.1874 | - |
| 08 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1780 | - |
| 05 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1780 | - |
| 04 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.1874 | - |
| 03 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.1874 | - |
| 02 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.1874 | - |
| 28 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2063 | - |
| 27 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.1874 | - |
| 26 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2157 | - |
| 25 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1968 | - |
| 22 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2063 | - |
| 21 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2345 | - |
| 20 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2157 | - |
| 19 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2157 | - |
| 18 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2251 | - |
| 15 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2157 | - |
| 14 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.0932 | - |
| 13 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2251 | - |
| 12 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2157 | - |
| 11 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2628 | - |
| 08 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2628 | - |
| 07 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2440 | - |
| 06 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2345 | - |
| 05 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1968 | - |
| 04 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1968 | - |
| 01 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2157 | - |
| 29 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2345 | - |
| 28 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2157 | - |
| 27 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2345 | - |
| 26 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2722 | - |
| 23 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2722 | - |
| 22 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2722 | - |
| 21 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2628 | - |
| 20 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2440 | - |
| 19 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2722 | - |
| 16 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2628 | - |
| 15 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2534 | - |
| 14 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2722 | - |
| 13 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2628 | - |
| 12 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.2817 | - |
| 09 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2722 | - |
| 08 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2628 | - |
| 07 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2722 | - |
| 06 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2722 | - |
| 05 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.2817 | - |
| 02 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.2817 | - |
| 01 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3005 | - |
| 31 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3099 | - |
| 30 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3099 | - |
| 29 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3099 | - |
| 26 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2911 | - |
| 25 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2628 | - |
| 24 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2722 | - |
| 23 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2722 | - |
| 22 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2534 | - |
| 19 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2534 | - |
| 18 Jan 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.2440 | 5,000 |
| 17 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2911 | - |
| 16 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.2817 | - |
| 15 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3288 | - |
| 12 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3288 | - |
| 11 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3005 | - |
| 10 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2722 | - |
| 09 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3099 | - |
| 08 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3005 | - |
| 05 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2722 | - |
| 04 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2911 | - |
| 03 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2911 | - |
| 02 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.2817 | - |
| 29 Dec 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.2722 | - |
| 28 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2911 | - |
| 27 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2911 | - |
| 22 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2911 | - |
| 21 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2911 | - |
| 20 Dec 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3005 | - |
| 19 Dec 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3005 | - |
| 18 Dec 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2722 | - |
| *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.