UK markets open in 4 hours 51 minutes
NIKKEI 225
38,056.26 -758.30 (-1.95%) HANG SENG
17,927.54 -14.24 (-0.08%) CRUDE OIL
78.27 -0.18 (-0.23%) GOLD FUTURES
2,341.10 -8.00 (-0.34%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,345.13 +207.00 (+0.40%)
Iridium Communications Inc. (6IC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 14 Jun 2024 | 0.14 Dividend | |||||
| 13 Jun 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.22 | - |
| 12 Jun 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.95 | - |
| 11 Jun 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.60 | - |
| 10 Jun 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.75 | - |
| 07 Jun 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.99 | - |
| 06 Jun 2024 | 26.79 | 26.79 | 26.61 | 26.61 | 26.46 | 200 |
| 05 Jun 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.10 | - |
| 04 Jun 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.96 | - |
| 03 Jun 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.82 | 5 |
| 31 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | - |
| 30 May 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.43 | - |
| 29 May 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.96 | - |
| 28 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | - |
| 27 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | - |
| 24 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.84 | - |
| 23 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.03 | - |
| 22 May 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.53 | - |
| 21 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.64 | - |
| 20 May 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.65 | - |
| 17 May 2024 | 27.88 | 28.15 | 27.87 | 28.15 | 27.99 | 100 |
| 16 May 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.70 | - |
| 15 May 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.70 | - |
| 14 May 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.81 | - |
| 13 May 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.38 | - |
| 10 May 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.68 | - |
| 09 May 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.63 | - |
| 08 May 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 27.96 | - |
| 07 May 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.02 | - |
| 06 May 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.91 | - |
| 03 May 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.68 | - |
| 02 May 2024 | 29.17 | 29.17 | 29.16 | 29.16 | 29.00 | - |
| 30 Apr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.38 | - |
| 29 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.03 | - |
| 26 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.55 | - |
| 25 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 26.99 | - |
| 24 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.63 | - |
| 23 Apr 2024 | 26.27 | 26.45 | 26.27 | 26.45 | 26.30 | 26 |
| 22 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.53 | - |
| 19 Apr 2024 | 24.24 | 24.38 | 24.24 | 24.38 | 24.25 | 42 |
| 18 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.93 | - |
| 17 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.08 | - |
| 16 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.93 | - |
| 15 Apr 2024 | 23.07 | 23.23 | 23.07 | 23.23 | 23.10 | 25 |
| 12 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.74 | - |
| 11 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.37 | - |
| 10 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.58 | - |
| 09 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.15 | - |
| 08 Apr 2024 | 23.12 | 23.22 | 23.12 | 23.22 | 23.09 | 75 |
| 05 Apr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.03 | - |
| 04 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.42 | - |
| 03 Apr 2024 | 23.23 | 23.23 | 23.00 | 23.00 | 22.87 | 45 |
| 02 Apr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.94 | - |
| 28 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.02 | - |
| 27 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.43 | - |
| 26 Mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.39 | - |
| 25 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.53 | - |
| 22 Mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.74 | - |
| 21 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.91 | - |
| 20 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.81 | - |
| 19 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 18 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.54 | - |
| 15 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.79 | - |
| 14 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.06 | - |
| 14 Mar 2024 | 0.13 Dividend | |||||
| 13 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.63 | - |
| 12 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.05 | 10 |
| 11 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.65 | - |
| 08 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.54 | - |
| 07 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.60 | - |
| 06 Mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.09 | - |
| 05 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.57 | - |
| 04 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.20 | 33 |
| 01 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.25 | - |
| 29 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.17 | - |
| 28 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.63 | - |
| 27 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.75 | - |
| 26 Feb 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.77 | - |
| 23 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.49 | - |
| 22 Feb 2024 | 27.21 | 27.22 | 26.67 | 26.67 | 26.39 | 300 |
| 21 Feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.59 | - |
| 20 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.51 | - |
| 19 Feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.55 | - |
| 16 Feb 2024 | 27.81 | 27.81 | 27.68 | 27.68 | 27.39 | 30 |
| 15 Feb 2024 | 32.58 | 32.85 | 32.58 | 32.83 | 32.48 | 300 |
| 14 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.33 | - |
| 13 Feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.39 | - |
| 12 Feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.80 | - |
| 09 Feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.48 | - |
| 08 Feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 30.74 | - |
| 07 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.47 | - |
| 06 Feb 2024 | 31.42 | 31.42 | 31.41 | 31.41 | 31.08 | - |
| 05 Feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.24 | - |
| 02 Feb 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.69 | - |
| 01 Feb 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.12 | - |
| 31 Jan 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.22 | - |
| 30 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.54 | - |
| 29 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.15 | - |
| 26 Jan 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 32.91 | - |
| *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.