First Republic Bank (81R.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
172.00+3.00 (+1.78%)
At close: 3:47PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | - |
| 16 Sept 2021 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 15 Sept 2021 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 14 Sept 2021 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 13 Sept 2021 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | - |
| 10 Sept 2021 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | - |
| 09 Sept 2021 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 08 Sept 2021 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | - |
| 07 Sept 2021 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 06 Sept 2021 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 03 Sept 2021 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | - |
| 02 Sept 2021 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 01 Sept 2021 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 31 Aug 2021 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | - |
| 30 Aug 2021 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 27 Aug 2021 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 26 Aug 2021 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 25 Aug 2021 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 24 Aug 2021 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 23 Aug 2021 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 20 Aug 2021 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 19 Aug 2021 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 18 Aug 2021 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 17 Aug 2021 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 16 Aug 2021 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 13 Aug 2021 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 12 Aug 2021 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | - |
| 11 Aug 2021 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | - |
| 10 Aug 2021 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | 22 |
| 09 Aug 2021 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | - |
| 06 Aug 2021 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | - |
| 05 Aug 2021 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 04 Aug 2021 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | - |
| 03 Aug 2021 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | - |
| 02 Aug 2021 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 30 Jul 2021 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 29 Jul 2021 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 28 Jul 2021 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | - |
| 28 Jul 2021 | 0.22 Dividend | |||||
| 27 Jul 2021 | 166.00 | 166.00 | 164.00 | 164.00 | 163.78 | - |
| 26 Jul 2021 | 166.00 | 167.00 | 166.00 | 167.00 | 166.78 | - |
| 23 Jul 2021 | 165.00 | 165.00 | 165.00 | 165.00 | 164.78 | - |
| 22 Jul 2021 | 166.00 | 166.00 | 166.00 | 166.00 | 165.78 | - |
| 21 Jul 2021 | 164.00 | 164.00 | 164.00 | 164.00 | 163.78 | - |
| 20 Jul 2021 | 160.00 | 160.00 | 160.00 | 160.00 | 159.79 | - |
| 19 Jul 2021 | 165.00 | 165.00 | 165.00 | 165.00 | 164.78 | - |
| 16 Jul 2021 | 169.00 | 169.00 | 169.00 | 169.00 | 168.77 | - |
| 15 Jul 2021 | 166.00 | 166.00 | 166.00 | 166.00 | 165.78 | - |
| 14 Jul 2021 | 167.00 | 168.00 | 167.00 | 168.00 | 167.77 | - |
| 13 Jul 2021 | 166.00 | 166.00 | 165.00 | 165.00 | 164.78 | - |
| 12 Jul 2021 | 163.00 | 163.00 | 162.00 | 162.00 | 161.78 | - |
| 09 Jul 2021 | 157.00 | 159.00 | 157.00 | 159.00 | 158.79 | - |
| 08 Jul 2021 | 160.00 | 160.00 | 158.00 | 158.00 | 157.79 | - |
| 07 Jul 2021 | 160.00 | 160.00 | 159.00 | 159.00 | 158.79 | - |
| 06 Jul 2021 | 160.00 | 160.00 | 159.00 | 159.00 | 158.79 | - |
| 05 Jul 2021 | 160.00 | 160.00 | 160.00 | 160.00 | 159.79 | - |
| 02 Jul 2021 | 160.00 | 160.00 | 159.00 | 159.00 | 158.79 | - |
| 01 Jul 2021 | 158.00 | 158.00 | 157.00 | 157.00 | 156.79 | - |
| 30 Jun 2021 | 156.00 | 156.00 | 156.00 | 156.00 | 155.79 | - |
| 29 Jun 2021 | 156.00 | 158.00 | 156.00 | 158.00 | 157.79 | - |
| 28 Jun 2021 | 158.00 | 158.00 | 156.00 | 156.00 | 155.79 | - |
| 25 Jun 2021 | 155.00 | 155.00 | 155.00 | 155.00 | 154.79 | - |
| 24 Jun 2021 | 154.00 | 154.00 | 154.00 | 154.00 | 153.79 | - |
| 23 Jun 2021 | 154.00 | 154.00 | 153.00 | 153.00 | 152.79 | - |
| 22 Jun 2021 | 154.00 | 154.00 | 154.00 | 154.00 | 153.79 | - |
| 21 Jun 2021 | 149.00 | 149.00 | 149.00 | 149.00 | 148.80 | - |
| 18 Jun 2021 | 152.00 | 152.00 | 152.00 | 152.00 | 151.80 | - |
| 17 Jun 2021 | 155.00 | 156.00 | 155.00 | 156.00 | 155.79 | - |
| 16 Jun 2021 | 154.00 | 154.00 | 154.00 | 154.00 | 153.79 | - |
| 15 Jun 2021 | 153.00 | 153.00 | 153.00 | 153.00 | 152.79 | - |
| 14 Jun 2021 | 157.00 | 157.00 | 157.00 | 157.00 | 156.79 | - |
| 11 Jun 2021 | 157.00 | 158.00 | 157.00 | 158.00 | 157.79 | - |
| 10 Jun 2021 | 160.00 | 160.00 | 160.00 | 160.00 | 159.79 | - |
| 09 Jun 2021 | 160.00 | 160.00 | 158.00 | 158.00 | 157.79 | - |
| 08 Jun 2021 | 159.00 | 159.00 | 159.00 | 159.00 | 158.79 | - |
| 07 Jun 2021 | 160.00 | 160.00 | 160.00 | 160.00 | 159.79 | - |
| 04 Jun 2021 | 160.00 | 160.00 | 160.00 | 160.00 | 159.79 | - |
| 03 Jun 2021 | 158.00 | 158.00 | 158.00 | 158.00 | 157.79 | - |
| 02 Jun 2021 | 156.00 | 158.00 | 156.00 | 158.00 | 157.79 | - |
| 01 Jun 2021 | 156.00 | 157.00 | 156.00 | 157.00 | 156.79 | - |
| 31 May 2021 | 157.00 | 157.00 | 157.00 | 157.00 | 156.79 | - |
| 28 May 2021 | 157.00 | 157.00 | 157.00 | 157.00 | 156.79 | - |
| 27 May 2021 | 154.00 | 156.00 | 154.00 | 156.00 | 155.79 | - |
| 26 May 2021 | 153.00 | 154.00 | 153.00 | 154.00 | 153.79 | - |
| 25 May 2021 | 156.00 | 156.00 | 155.00 | 155.00 | 154.79 | 55 |
| 21 May 2021 | 152.00 | 153.00 | 152.00 | 153.00 | 152.79 | - |
| 20 May 2021 | 152.00 | 152.00 | 152.00 | 152.00 | 151.80 | - |
| 19 May 2021 | 152.00 | 152.00 | 150.00 | 150.00 | 149.80 | - |
| 18 May 2021 | 156.00 | 156.00 | 155.00 | 155.00 | 154.79 | - |
| 17 May 2021 | 157.00 | 157.00 | 154.00 | 154.00 | 153.79 | 70 |
| 14 May 2021 | 155.00 | 155.00 | 155.00 | 155.00 | 154.79 | - |
| 13 May 2021 | 151.00 | 151.00 | 151.00 | 151.00 | 150.80 | - |
| 12 May 2021 | 153.00 | 156.00 | 153.00 | 156.00 | 155.79 | - |
| 11 May 2021 | 155.00 | 155.00 | 154.00 | 154.00 | 153.79 | - |
| 10 May 2021 | 154.00 | 155.00 | 154.00 | 155.00 | 154.79 | - |
| 07 May 2021 | 155.00 | 155.00 | 155.00 | 155.00 | 154.79 | - |
| 06 May 2021 | 155.00 | 155.00 | 155.00 | 155.00 | 154.79 | - |
| 05 May 2021 | 153.00 | 153.00 | 153.00 | 153.00 | 152.79 | - |
| 04 May 2021 | 150.00 | 150.00 | 149.00 | 149.00 | 148.80 | - |
| 03 May 2021 | 152.00 | 152.00 | 152.00 | 152.00 | 151.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
