UK markets close in 32 minutes

Expert.ai S.p.A. (3K2.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.3020-0.1200 (-8.44%)
As of 09:15AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.42201.42201.30201.30201.3020300
02 May 20241.42201.42201.42201.42201.4220-
30 Apr 20241.43401.44201.43401.44201.4420-
29 Apr 20241.44001.44601.44001.44601.4460-
26 Apr 20241.44001.45601.44001.44401.44401,900
25 Apr 20241.39001.39001.38801.38801.3880-
24 Apr 20241.44401.44401.44401.44401.4440-
23 Apr 20241.46601.46601.46601.46601.4660-
22 Apr 20241.48601.48601.48601.48601.4860-
19 Apr 20241.44201.44201.44201.44201.4420-
18 Apr 20241.45401.45401.43001.43001.4300-
17 Apr 20241.43401.47001.43401.47001.4700-
16 Apr 20241.50401.50401.50401.50401.5040-
15 Apr 20241.47801.49801.47801.49801.4980-
12 Apr 20241.50801.52801.50801.52801.5280-
11 Apr 20241.51401.51401.51401.51401.5140-
10 Apr 20241.52401.52401.52401.52401.5240-
09 Apr 20241.46601.52001.46601.52001.52001,090
08 Apr 20241.50401.50401.50401.50401.5040-
05 Apr 20241.51001.51001.47801.47801.4780-
04 Apr 20241.50401.50401.49401.49401.4940-
03 Apr 20241.46401.51001.46001.51001.5100500
02 Apr 20241.38201.44001.37801.44001.4400972
28 Mar 20241.39601.39601.34401.34401.3440-
27 Mar 20241.49401.55201.43801.43801.4380-
26 Mar 20241.78001.78001.64001.64001.6400-
25 Mar 20241.74401.84001.74401.82001.8200-
22 Mar 20241.82401.85801.82401.85801.8580-
21 Mar 20241.78201.90001.78201.81601.81601,900
20 Mar 20241.67401.67401.67401.67401.6740-
19 Mar 20241.57801.59801.57601.57601.5760-
18 Mar 20241.59401.59401.55001.55001.5500-
15 Mar 20241.43801.44801.43801.44801.4480-
14 Mar 20241.50601.50601.50601.50601.5060-
13 Mar 20241.51601.51601.51401.51601.5160-
12 Mar 20241.51401.51401.51401.51401.5140-
11 Mar 20241.50601.55001.50601.55001.5500972
08 Mar 20241.42601.42601.42601.42601.4260-
07 Mar 20241.47801.47801.46001.47001.47001,500
06 Mar 20241.48601.50201.47801.47801.4780-
05 Mar 20241.49801.53601.49201.49201.49202,000
04 Mar 20241.46401.47201.46401.47001.4700-
01 Mar 20241.48401.51201.48401.50001.500013,367
29 Feb 20241.54401.54401.50201.50201.50202,000
28 Feb 20241.54601.76001.50201.50201.50201,850
27 Feb 20241.35401.65001.35401.65001.6500-
26 Feb 20241.26001.27601.26001.27601.2760-
23 Feb 20241.26201.27001.26201.27001.2700-
22 Feb 20241.17401.26401.17401.26401.2640-
21 Feb 20241.06601.14401.06601.14401.1440-
20 Feb 20241.04801.15001.03201.15001.1500550
19 Feb 20241.02201.02601.02201.02601.0260-
16 Feb 20240.98300.98300.98300.98300.9830-
15 Feb 20240.96400.97400.96400.97400.9740-
14 Feb 20240.95300.96000.95300.96000.9600-
13 Feb 20240.97200.97800.97200.97800.9780-
12 Feb 20240.95300.97000.95300.97000.9700-
09 Feb 20240.92500.94300.92500.94300.9430-
08 Feb 20240.96500.99000.94500.94500.9450-
07 Feb 20240.99500.99500.99500.99500.9950-
06 Feb 20241.01401.05001.00601.05001.05001,000
05 Feb 20241.02001.05401.02001.05401.0540-
02 Feb 20240.98000.98000.98000.98000.9800-
01 Feb 20240.95300.99000.95100.99000.9900-
31 Jan 20240.96400.96400.95900.95900.9590-
30 Jan 20240.95300.96400.95300.95800.9580-
29 Jan 20240.92600.92600.89900.89900.8990-
26 Jan 20240.93100.95500.93100.95500.9550-
25 Jan 20240.91700.91700.91700.91700.9170-
24 Jan 20240.91800.91800.91600.91600.9160-
23 Jan 20240.92600.93200.92600.93200.9320-
22 Jan 20240.92100.93000.92100.93000.9300-
19 Jan 20240.90200.91000.89200.91000.9100-
18 Jan 20240.84000.87100.84000.87100.8710-
17 Jan 20240.85700.85700.85700.85700.8570-
16 Jan 20240.85900.87900.85900.87900.8790-
15 Jan 20240.87700.89100.87700.89100.8910-
12 Jan 20240.89400.89400.89400.89400.8940-
11 Jan 20240.90400.90800.90400.90800.9080-
10 Jan 20240.88300.90000.88300.90000.9000-
09 Jan 20240.90500.91200.90500.91200.9120-
08 Jan 20240.88800.91200.88800.91200.9120-
05 Jan 20240.90300.90300.90300.90300.9030-
04 Jan 20240.91000.91000.91000.91000.9100-
03 Jan 20240.94200.95500.94200.95500.9550-
02 Jan 20240.92800.92800.92800.92800.9280-
29 Dec 20230.90000.90000.90000.90000.9000-
28 Dec 20230.81700.81700.81700.81700.8170-
27 Dec 20230.82400.83000.82400.83000.8300-
22 Dec 20230.81100.89800.81100.89800.8980850
21 Dec 20230.80500.80500.80500.80500.8050-
20 Dec 20230.77700.83000.77700.83000.8300-
19 Dec 20230.78500.80000.78500.80000.8000-
18 Dec 20230.80500.80500.80500.80500.8050-
15 Dec 20230.80700.80800.80700.80800.8080-
14 Dec 20230.82500.82500.82500.82500.8250-
13 Dec 20230.81900.83100.81900.83100.8310-
12 Dec 20230.82000.82000.82000.82000.8200-
11 Dec 20230.81100.83500.81100.83500.8350-
08 Dec 20230.79500.81700.79500.81600.8160-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...