UK markets close in 1 hour 21 minutes

First Republic Bank (81R.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
117.00+1.00 (+0.86%)
As of 08:03AM CET. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022117.00117.00117.00117.00117.0088
29 Nov 2022116.00116.00116.00116.00116.00-
28 Nov 2022119.00119.00119.00119.00119.00-
25 Nov 2022119.00119.00119.00119.00119.00-
24 Nov 2022119.00119.00119.00119.00119.00-
23 Nov 2022117.00117.00117.00117.00117.00-
22 Nov 2022119.00119.00119.00119.00119.00-
21 Nov 2022118.00118.00118.00118.00118.00-
18 Nov 2022117.00117.00117.00117.00117.00-
17 Nov 2022121.00121.00121.00121.00121.00-
16 Nov 2022125.00125.00125.00125.00125.00-
15 Nov 2022120.00120.00120.00120.00120.00-
14 Nov 2022124.00124.00124.00124.00124.00-
11 Nov 2022124.00124.00124.00124.00124.00-
10 Nov 2022112.00112.00112.00112.00112.00-
09 Nov 2022112.00112.00112.00112.00112.0088
08 Nov 2022111.00111.00111.00111.00111.00-
07 Nov 2022115.00115.00115.00115.00115.00-
04 Nov 2022115.00115.00115.00115.00115.00-
03 Nov 2022118.00118.00118.00118.00118.00-
02 Nov 2022121.00121.00121.00121.00121.00-
01 Nov 2022121.00121.00121.00121.00121.00-
31 Oct 2022120.00120.00120.00120.00120.00-
28 Oct 2022116.00116.00116.00116.00116.00-
27 Oct 2022116.00116.00116.00116.00116.00-
26 Oct 2022117.00117.00117.00117.00117.00-
26 Oct 20220.27 Dividend
25 Oct 2022115.00115.00115.00115.00114.73-
24 Oct 2022114.00114.00114.00114.00113.73-
21 Oct 2022113.00113.00113.00113.00112.73-
20 Oct 2022114.00114.00114.00114.00113.73-
19 Oct 2022119.00119.00119.00119.00118.72-
18 Oct 2022122.00122.00122.00122.00121.71100
17 Oct 2022116.00116.00116.00116.00115.73-
14 Oct 2022138.00138.00138.00138.00137.68-
13 Oct 2022133.00133.00133.00133.00132.69-
12 Oct 2022134.00134.00134.00134.00133.69-
11 Oct 2022138.00138.00138.00138.00137.68-
10 Oct 2022140.00140.00140.00140.00139.67-
07 Oct 2022141.00141.00141.00141.00140.67-
06 Oct 2022142.00142.00142.00142.00141.67-
05 Oct 2022142.00142.00142.00142.00141.67-
04 Oct 2022137.00137.00137.00137.00136.68-
03 Oct 2022133.00133.00133.00133.00132.69-
30 Sept 2022135.00135.00135.00135.00134.68-
29 Sept 2022140.00140.00140.00140.00139.67-
28 Sept 2022138.00138.00138.00138.00137.68-
27 Sept 2022140.00140.00140.00140.00139.67-
26 Sept 2022139.00139.00139.00139.00138.67-
23 Sept 2022137.00137.00137.00137.00136.68-
22 Sept 2022141.00141.00141.00141.00140.67-
21 Sept 2022142.00142.00142.00142.00141.67-
20 Sept 2022144.00144.00144.00144.00143.66-
19 Sept 2022141.00141.00141.00141.00140.67-
16 Sept 2022146.00146.00146.00146.00145.66-
15 Sept 2022148.00148.00148.00148.00147.65-
14 Sept 2022151.00151.00151.00156.00155.63-
13 Sept 2022156.00156.00156.00154.00153.64-
12 Sept 2022153.00153.00153.00153.00152.64-
09 Sept 2022153.00153.00153.00153.00152.64-
08 Sept 2022151.00152.00151.00152.00151.6450
07 Sept 2022149.00149.00149.00149.00148.65-
06 Sept 2022150.00150.00150.00150.00149.65-
05 Sept 2022151.00151.00151.00151.00150.65-
02 Sept 2022151.00151.00151.00151.00150.65-
01 Sept 2022151.00151.00151.00151.00150.65-
31 Aug 2022153.00153.00153.00153.00152.64-
30 Aug 2022153.00153.00153.00153.00152.64-
29 Aug 2022155.00155.00155.00155.00154.64-
26 Aug 2022162.00162.00162.00162.00161.62-
25 Aug 2022160.00160.00160.00160.00159.62-
24 Aug 2022160.00160.00160.00160.00159.62-
23 Aug 2022161.00161.00161.00161.00160.62-
22 Aug 2022162.00162.00162.00162.00161.62-
19 Aug 2022164.00164.00164.00164.00163.61-
18 Aug 2022164.00164.00164.00164.00163.61120
17 Aug 2022167.00167.00167.00167.00166.61-
16 Aug 2022166.00166.00166.00166.00165.61-
15 Aug 2022164.00164.00164.00164.00163.61-
12 Aug 2022161.00161.00161.00161.00160.62-
11 Aug 2022158.00158.00158.00158.00157.63-
10 Aug 2022157.00157.00157.00157.00156.63-
09 Aug 2022158.00158.00158.00158.00157.63-
08 Aug 2022161.00161.00161.00161.00160.62-
05 Aug 2022159.00159.00159.00159.00158.63-
04 Aug 2022160.00160.00160.00160.00159.62-
03 Aug 2022156.00156.00156.00156.00155.63-
02 Aug 2022152.00152.00152.00152.00151.64-
01 Aug 2022158.00158.00158.00158.00157.63-
29 Jul 2022157.00158.00157.00158.00157.6310
28 Jul 2022154.00154.00154.00154.00153.64-
27 Jul 2022153.00153.00153.00153.00152.64-
27 Jul 20220.27 Dividend
26 Jul 2022154.00154.00154.00154.00153.37-
25 Jul 2022155.00155.00155.00155.00154.36-
22 Jul 2022159.00159.00159.00159.00158.35-
21 Jul 2022157.00157.00157.00157.00156.36-
20 Jul 2022154.00154.00154.00154.00153.37-
19 Jul 2022151.00151.00151.00151.00150.38-
18 Jul 2022154.00154.00154.00154.00153.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...