UK markets closed

Klarsen (4YA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.4200-0.0300 (-2.07%)
At close: 09:19AM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20241.42401.42401.42001.42001.4200-
20 Jun 20241.45001.45001.45001.45001.45003,000
19 Jun 20241.52401.52401.52401.52401.5240-
18 Jun 20241.46401.46401.46401.46401.4640-
17 Jun 20241.43001.43001.41601.41601.4160-
14 Jun 20241.67801.69001.47001.47001.4700-
13 Jun 20241.79801.86001.79801.86001.8600-
12 Jun 20241.73401.73401.73401.73401.7340-
11 Jun 20241.73001.73001.72001.72001.7200-
10 Jun 20241.75001.75001.75001.75001.7500-
07 Jun 20241.81401.83001.81401.83001.8300-
06 Jun 20241.75401.75401.75401.75401.7540-
05 Jun 20241.84401.84401.84401.84401.8440-
04 Jun 20241.91401.91401.91401.91401.9140-
03 Jun 20241.85001.85001.85001.85001.8500-
31 May 20241.76201.77001.76201.77001.7700-
30 May 20241.72601.72601.72001.72001.7200-
29 May 20241.94401.94401.94401.94401.9440-
28 May 20242.02002.02002.02002.02002.0200-
27 May 20241.96001.97001.96001.97001.9700-
24 May 20242.15002.15002.15002.15002.1500-
23 May 20242.19502.19502.19502.19502.1950-
22 May 20242.17502.17502.17502.17502.1750-
21 May 20242.19002.21502.19002.21502.2150-
20 May 20242.14502.14502.14502.14502.1450-
17 May 20242.19502.19502.16002.16002.1600-
16 May 20242.20002.20002.20002.20002.2000-
15 May 20242.13502.13502.13502.13502.1350-
14 May 20242.22002.22002.14002.14002.1400-
13 May 20242.19502.19502.16002.16002.1600-
10 May 20242.17502.17502.17502.17502.1750-
09 May 20242.25502.25502.25502.25502.2550-
08 May 20242.30002.30002.30002.30002.3000-
07 May 20242.12502.30502.12502.30502.3050-
06 May 20242.11502.14502.11502.14502.1450-
03 May 20242.19502.21002.19502.21002.2100-
02 May 20242.31002.31002.31002.31002.3100-
30 Apr 20242.72502.72502.61002.61002.6100-
29 Apr 20242.65002.71002.65002.71002.7100-
26 Apr 20242.74502.75002.74502.75002.7500-
25 Apr 20242.91502.91502.75002.75002.7500-
24 Apr 20242.90002.90002.90002.90002.9000-
23 Apr 20242.87502.87502.87502.87502.8750-
22 Apr 20242.82502.82502.82502.82502.8250-
19 Apr 20242.67502.67502.67502.67502.6750-
18 Apr 20242.72502.72502.69002.69002.6900-
17 Apr 20242.74002.74002.71002.71002.7100-
16 Apr 20242.82502.82502.82502.82502.8250-
15 Apr 20242.81002.81002.77502.77502.7750-
12 Apr 20242.91502.91502.85002.85002.8500-
11 Apr 20242.77502.77502.77502.77502.7750-
10 Apr 20242.67002.67002.67002.67002.6700-
09 Apr 20242.67002.67002.67002.67002.6700-
08 Apr 20242.67502.67502.67502.67502.6750-
05 Apr 20242.70002.70002.68002.68002.6800-
04 Apr 20242.66002.67502.66002.67502.6750-
03 Apr 20242.70502.70502.65002.68002.6800-
02 Apr 20242.69002.69002.68502.68502.6850-
28 Mar 20242.63002.63002.61002.61002.6100-
27 Mar 20242.70002.70002.64002.64002.6400-
26 Mar 20242.68002.70002.68002.70002.7000-
25 Mar 20242.87002.87002.85002.85002.8500-
22 Mar 20242.65002.71002.65002.71002.7100-
21 Mar 20242.70002.70002.65002.65002.6500-
20 Mar 20242.62002.62002.62002.62002.6200-
19 Mar 20242.42002.43002.42002.43002.4300-
18 Mar 20242.42002.42002.41002.41002.4100-
15 Mar 20242.46002.46002.43002.43002.4300-
14 Mar 20242.44002.44002.44002.44002.4400-
13 Mar 20242.42002.42002.39002.39002.3900-
12 Mar 20242.45002.45002.45002.45002.4500-
11 Mar 20242.51002.51002.45002.45002.4500-
08 Mar 20242.46002.46002.46002.46002.4600-
07 Mar 20242.61002.61002.50002.50002.5000-
06 Mar 20242.47002.65002.44002.65002.6500-
05 Mar 20242.47002.47002.47002.47002.4700-
04 Mar 20242.52002.52002.49002.51002.5100-
01 Mar 20242.57002.57002.50002.50002.5000-
29 Feb 20242.57002.57002.50002.50002.5000-
28 Feb 20242.64002.64002.55002.55002.5500-
27 Feb 20242.63002.65002.63002.64002.6400-
26 Feb 20242.67002.73002.67002.73002.7300-
23 Feb 20242.49002.49002.48002.48002.4800-
22 Feb 20242.37002.43002.37002.43002.4300-
21 Feb 20242.35002.38002.35002.38002.3800-
20 Feb 20242.32002.33002.32002.33002.3300-
19 Feb 20242.33002.33002.31002.31002.3100-
16 Feb 20242.42002.42002.42002.42002.4200-
15 Feb 20242.40002.40002.40002.40002.4000-
14 Feb 20242.42002.44002.42002.44002.4400-
13 Feb 20242.37002.45002.37002.45002.4500-
12 Feb 20242.31002.40002.31002.40002.4000-
09 Feb 20242.31002.36002.31002.36002.3600-
08 Feb 20242.49002.49002.35002.35002.3500-
07 Feb 20242.46002.46002.46002.46002.4600-
06 Feb 20242.47002.50002.45002.45002.4500-
05 Feb 20242.57002.57002.57002.57002.5700-
02 Feb 20242.55002.55002.55002.55002.5500-
01 Feb 20242.55002.60002.55002.60002.6000-
31 Jan 20242.60002.60002.60002.60002.6000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...