UK markets open in 3 hours 58 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,479.32 -98.98 (-0.53%) CRUDE OIL
78.74 +0.26 (+0.33%) GOLD FUTURES
2,330.00 -1.20 (-0.05%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,728.08 -161.16 (-0.32%)
Similarweb Ltd. (63X.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 6.64 | 6.72 | 6.64 | 6.72 | 6.72 | 400 |
| 03 May 2024 | 6.67 | 6.70 | 6.66 | 6.70 | 6.70 | - |
| 02 May 2024 | 6.47 | 6.48 | 6.47 | 6.48 | 6.48 | - |
| 30 Apr 2024 | 6.83 | 6.83 | 6.79 | 6.79 | 6.79 | - |
| 29 Apr 2024 | 6.97 | 7.66 | 6.97 | 7.03 | 7.03 | 400 |
| 26 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 25 Apr 2024 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | - |
| 24 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 23 Apr 2024 | 6.77 | 6.78 | 6.75 | 6.78 | 6.78 | - |
| 22 Apr 2024 | 6.94 | 6.98 | 6.94 | 6.98 | 6.98 | - |
| 19 Apr 2024 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | - |
| 18 Apr 2024 | 6.85 | 6.89 | 6.85 | 6.89 | 6.89 | - |
| 17 Apr 2024 | 6.69 | 6.77 | 6.69 | 6.77 | 6.77 | - |
| 16 Apr 2024 | 6.77 | 6.77 | 6.68 | 6.68 | 6.68 | - |
| 15 Apr 2024 | 6.97 | 7.00 | 6.96 | 7.00 | 7.00 | - |
| 12 Apr 2024 | 7.12 | 7.12 | 7.09 | 7.09 | 7.09 | - |
| 11 Apr 2024 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | - |
| 10 Apr 2024 | 7.54 | 7.54 | 7.48 | 7.48 | 7.48 | - |
| 09 Apr 2024 | 7.66 | 7.69 | 7.66 | 7.69 | 7.69 | - |
| 08 Apr 2024 | 7.58 | 7.67 | 7.58 | 7.67 | 7.67 | - |
| 05 Apr 2024 | 7.71 | 7.73 | 7.70 | 7.73 | 7.73 | - |
| 04 Apr 2024 | 7.65 | 7.67 | 7.64 | 7.67 | 7.67 | - |
| 03 Apr 2024 | 7.82 | 7.82 | 7.79 | 7.79 | 7.79 | - |
| 02 Apr 2024 | 7.82 | 7.82 | 7.65 | 7.65 | 7.65 | - |
| 28 Mar 2024 | 7.94 | 7.96 | 7.92 | 7.96 | 7.96 | - |
| 27 Mar 2024 | 7.88 | 7.88 | 7.72 | 7.72 | 7.72 | - |
| 26 Mar 2024 | 7.96 | 7.96 | 7.90 | 7.92 | 7.92 | - |
| 25 Mar 2024 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | - |
| 22 Mar 2024 | 8.00 | 8.00 | 7.96 | 7.98 | 7.98 | - |
| 21 Mar 2024 | 8.10 | 8.16 | 8.10 | 8.16 | 8.16 | - |
| 20 Mar 2024 | 7.90 | 7.94 | 7.90 | 7.94 | 7.94 | - |
| 19 Mar 2024 | 7.88 | 7.88 | 7.82 | 7.82 | 7.82 | - |
| 18 Mar 2024 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | - |
| 15 Mar 2024 | 7.90 | 7.90 | 7.74 | 7.74 | 7.74 | - |
| 14 Mar 2024 | 8.06 | 8.06 | 7.98 | 7.98 | 7.98 | - |
| 13 Mar 2024 | 7.88 | 7.88 | 7.86 | 7.88 | 7.88 | - |
| 12 Mar 2024 | 8.30 | 8.32 | 8.30 | 8.32 | 8.32 | - |
| 11 Mar 2024 | 8.28 | 8.34 | 8.28 | 8.34 | 8.34 | - |
| 08 Mar 2024 | 8.10 | 8.14 | 8.10 | 8.14 | 8.14 | - |
| 07 Mar 2024 | 8.14 | 8.18 | 8.14 | 8.18 | 8.18 | - |
| 06 Mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 05 Mar 2024 | 7.58 | 7.58 | 7.56 | 7.56 | 7.56 | - |
| 04 Mar 2024 | 7.66 | 7.66 | 7.60 | 7.60 | 7.60 | - |
| 01 Mar 2024 | 7.84 | 7.86 | 7.84 | 7.86 | 7.86 | - |
| 29 Feb 2024 | 7.36 | 7.36 | 7.34 | 7.34 | 7.34 | - |
| 28 Feb 2024 | 7.24 | 7.30 | 7.24 | 7.30 | 7.30 | - |
| 27 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 26 Feb 2024 | 6.94 | 7.58 | 6.90 | 6.90 | 6.90 | 500 |
| 23 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 22 Feb 2024 | 6.98 | 6.98 | 6.96 | 6.96 | 6.96 | - |
| 21 Feb 2024 | 7.32 | 7.34 | 7.30 | 7.30 | 7.30 | - |
| 20 Feb 2024 | 7.42 | 7.42 | 7.30 | 7.30 | 7.30 | - |
| 19 Feb 2024 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | - |
| 16 Feb 2024 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | - |
| 15 Feb 2024 | 6.72 | 7.16 | 6.72 | 7.16 | 7.16 | - |
| 14 Feb 2024 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | - |
| 13 Feb 2024 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | - |
| 12 Feb 2024 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - |
| 09 Feb 2024 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - |
| 08 Feb 2024 | 5.98 | 6.16 | 5.98 | 6.16 | 6.16 | - |
| 07 Feb 2024 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | - |
| 06 Feb 2024 | 5.28 | 5.28 | 5.26 | 5.28 | 5.28 | - |
| 05 Feb 2024 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | - |
| 02 Feb 2024 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | - |
| 01 Feb 2024 | 5.52 | 5.52 | 5.46 | 5.46 | 5.46 | - |
| 31 Jan 2024 | 5.60 | 5.60 | 5.54 | 5.54 | 5.54 | - |
| 30 Jan 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 29 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 26 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 25 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 24 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 23 Jan 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 22 Jan 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 19 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 18 Jan 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 17 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 16 Jan 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 15 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 12 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 11 Jan 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 10 Jan 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 09 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 08 Jan 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 05 Jan 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 04 Jan 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 03 Jan 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 02 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 29 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 28 Dec 2023 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 27 Dec 2023 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 22 Dec 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 21 Dec 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| 20 Dec 2023 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 19 Dec 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| 18 Dec 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 15 Dec 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 14 Dec 2023 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 13 Dec 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 12 Dec 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 11 Dec 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| *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.