UK markets open in 25 minutes

Resorttrust, Inc. (5FY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
15.50+0.10 (+0.65%)
As of 08:05AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202415.5015.5015.5015.5015.5021
09 May 202415.5015.5015.4015.4015.40-
08 May 202415.3015.3015.2015.2015.20-
07 May 202415.3015.3015.3015.3015.30-
06 May 202415.5015.5015.5015.5015.50-
03 May 202415.7015.7015.6015.6015.60-
02 May 202415.4015.6015.4015.6015.60-
30 Apr 202415.3015.4015.3015.3015.30-
29 Apr 202415.1015.2015.1015.2015.20-
26 Apr 202415.2015.2015.1015.2015.20-
25 Apr 202415.2015.2015.1015.1015.10-
24 Apr 202415.6015.7015.6015.7015.70-
23 Apr 202415.7015.7015.6015.6015.60-
22 Apr 202415.6015.7015.6015.7015.70-
19 Apr 202415.7015.7015.6015.6015.60-
18 Apr 202415.8015.8015.8015.8015.80-
17 Apr 202415.6015.6015.5015.5015.50-
16 Apr 202415.7015.7015.6015.6015.60-
15 Apr 202416.0016.0016.0016.0016.00-
12 Apr 202415.9016.1015.9016.1016.10-
11 Apr 202415.8015.8015.8015.8015.80-
10 Apr 202415.8015.9015.8015.9015.90-
09 Apr 202415.7015.7015.7015.7015.70-
08 Apr 202415.6015.6015.6015.6015.60-
05 Apr 202415.7015.7015.7015.7015.70-
04 Apr 202415.6015.6015.6015.6015.60-
03 Apr 202415.5015.6015.5015.5015.50-
02 Apr 202415.7015.7015.6015.6015.60-
28 Mar 202415.6015.6015.6015.6015.60-
28 Mar 20242 Dividend
27 Mar 202416.2016.3016.2016.3014.30-
26 Mar 202416.0016.0016.0016.0014.04-
25 Mar 202416.1016.1016.1016.1014.12-
22 Mar 202416.0016.0016.0016.0014.04-
21 Mar 202415.6015.7015.6015.7013.77-
20 Mar 202415.6015.7015.6015.6013.69-
19 Mar 202415.8015.8015.7015.7013.77-
18 Mar 202415.5015.5015.5015.5013.60-
15 Mar 202415.4015.4015.3015.3013.42-
14 Mar 202415.3015.3015.3015.3013.42-
13 Mar 202415.1015.1015.1015.1013.25-
12 Mar 202415.2015.2015.2015.2013.33-
11 Mar 202415.0015.1015.0015.1013.25-
08 Mar 202415.0015.1015.0015.1013.25-
07 Mar 202415.3015.3015.2015.2013.33-
06 Mar 202415.0015.0015.0015.0013.16-
05 Mar 202414.9014.9014.9014.9013.07-
04 Mar 202414.9014.9014.9014.9013.07-
01 Mar 202415.3015.3015.3015.3013.42-
29 Feb 202415.7015.7015.7015.7013.77-
28 Feb 202415.5015.5015.5015.5013.60-
27 Feb 202415.4015.4015.4015.4013.51-
26 Feb 202415.6015.6015.5015.5013.60-
23 Feb 202415.4015.5015.4015.5013.60-
22 Feb 202415.4015.5015.4015.5013.60-
21 Feb 202415.3015.3015.2015.2013.33-
20 Feb 202415.4015.4015.4015.4013.51-
19 Feb 202415.5015.5015.5015.5013.60-
16 Feb 202415.3015.3015.3015.3013.42-
15 Feb 202415.2015.2015.1015.1013.25-
14 Feb 202415.4015.4015.4015.4013.51-
13 Feb 202415.6015.6015.5015.5013.60-
12 Feb 202415.7015.7015.7015.7013.77-
09 Feb 202415.7015.7015.6015.6013.69-
08 Feb 202415.7015.7015.7015.7013.77-
07 Feb 202415.8015.8015.8015.8013.86-
06 Feb 202415.9015.9015.9015.9013.95-
05 Feb 202415.9015.9015.9015.9013.95-
02 Feb 202416.0016.0015.9015.9013.95-
01 Feb 202416.0016.0016.0016.0014.04-
31 Jan 202415.9016.0015.9016.0014.04-
30 Jan 202415.8015.8015.7015.7013.77-
29 Jan 202415.5015.6015.5015.6013.69-
26 Jan 202415.4015.4015.4015.4013.51-
25 Jan 202415.5015.6015.5015.6013.69-
24 Jan 202415.4015.4015.4015.4013.51-
23 Jan 202415.5015.5015.5015.5013.60-
22 Jan 202415.5015.6015.5015.6013.69-
19 Jan 202415.2015.2015.2015.2013.33-
18 Jan 202415.2015.2015.2015.2013.33-
17 Jan 202415.4015.4015.4015.4013.51-
16 Jan 202415.5015.5015.5015.5013.60-
15 Jan 202415.5015.5015.5015.5013.60-
12 Jan 202415.6015.6015.6015.6013.69-
11 Jan 202415.6015.6015.6015.6013.69-
10 Jan 202415.8015.8015.7015.7013.77-
09 Jan 202415.8015.8015.8015.8013.86-
08 Jan 202415.4015.4015.4015.4013.51-
05 Jan 202415.3015.4015.3015.4013.51-
04 Jan 202415.4015.4015.4015.4013.51-
03 Jan 202415.5015.5015.5015.5013.60-
02 Jan 202415.4015.4015.4015.4013.51-
29 Dec 202315.4015.4015.4015.4013.51-
28 Dec 202315.3015.3015.3015.3013.42-
27 Dec 202315.1015.1015.1015.1013.25-
22 Dec 202315.2015.2015.2015.2013.33-
21 Dec 202314.9015.0014.9014.9013.07-
20 Dec 202315.1015.1015.1015.1013.25-
19 Dec 202315.1015.1015.0015.0013.16-
18 Dec 202315.2015.2015.2015.2013.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...