UK markets open in 7 hours 9 minutes

First Republic Bank (81R.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
138.00-2.00 (-1.43%)
At close: 08:00AM CEST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022138.00138.00138.00138.00138.0050
27 Sept 2022140.00140.00140.00140.00140.00-
26 Sept 2022139.00139.00139.00139.00139.00-
23 Sept 2022137.00137.00137.00137.00137.00-
22 Sept 2022141.00141.00141.00141.00141.00-
21 Sept 2022142.00142.00142.00142.00142.00-
20 Sept 2022144.00144.00144.00144.00144.00-
19 Sept 2022141.00141.00141.00141.00141.00-
16 Sept 2022146.00146.00146.00146.00146.00-
15 Sept 2022148.00148.00148.00148.00148.00-
14 Sept 2022151.00151.00151.00156.00156.00-
13 Sept 2022156.00156.00156.00154.00154.00-
12 Sept 2022153.00153.00153.00153.00153.00-
09 Sept 2022153.00153.00153.00153.00153.00-
08 Sept 2022151.00152.00151.00152.00152.0050
07 Sept 2022149.00149.00149.00149.00149.00-
06 Sept 2022150.00150.00150.00150.00150.00-
05 Sept 2022151.00151.00151.00151.00151.00-
02 Sept 2022151.00151.00151.00151.00151.00-
01 Sept 2022151.00151.00151.00151.00151.00-
31 Aug 2022153.00153.00153.00153.00153.00-
30 Aug 2022153.00153.00153.00153.00153.00-
29 Aug 2022155.00155.00155.00155.00155.00-
26 Aug 2022162.00162.00162.00162.00162.00-
25 Aug 2022160.00160.00160.00160.00160.00-
24 Aug 2022160.00160.00160.00160.00160.00-
23 Aug 2022161.00161.00161.00161.00161.00-
22 Aug 2022162.00162.00162.00162.00162.00-
19 Aug 2022164.00164.00164.00164.00164.00-
18 Aug 2022164.00164.00164.00164.00164.00120
17 Aug 2022167.00167.00167.00167.00167.00-
16 Aug 2022166.00166.00166.00166.00166.00-
15 Aug 2022164.00164.00164.00164.00164.00-
12 Aug 2022161.00161.00161.00161.00161.00-
11 Aug 2022158.00158.00158.00158.00158.00-
10 Aug 2022157.00157.00157.00157.00157.00-
09 Aug 2022158.00158.00158.00158.00158.00-
08 Aug 2022161.00161.00161.00161.00161.00-
05 Aug 2022159.00159.00159.00159.00159.00-
04 Aug 2022160.00160.00160.00160.00160.00-
03 Aug 2022156.00156.00156.00156.00156.00-
02 Aug 2022152.00152.00152.00152.00152.00-
01 Aug 2022158.00158.00158.00158.00158.00-
29 Jul 2022157.00158.00157.00158.00158.0010
28 Jul 2022154.00154.00154.00154.00154.00-
27 Jul 2022153.00153.00153.00153.00153.00-
27 Jul 20220.27 Dividend
26 Jul 2022154.00154.00154.00154.00153.73-
25 Jul 2022155.00155.00155.00155.00154.73-
22 Jul 2022159.00159.00159.00159.00158.72-
21 Jul 2022157.00157.00157.00157.00156.72-
20 Jul 2022154.00154.00154.00154.00153.73-
19 Jul 2022151.00151.00151.00151.00150.74-
18 Jul 2022154.00154.00154.00154.00153.73-
15 Jul 2022150.00150.00150.00150.00149.74-
14 Jul 2022147.00147.00147.00147.00146.74-
13 Jul 2022149.00149.00149.00149.00148.74-
12 Jul 2022149.00149.00149.00149.00148.74-
11 Jul 2022148.00148.00148.00148.00147.74-
08 Jul 2022148.00148.00148.00148.00147.74-
07 Jul 2022145.00145.00145.00145.00144.75-
06 Jul 2022144.00144.00144.00144.00143.75-
05 Jul 2022141.00141.00141.00141.00140.75-
04 Jul 2022140.00140.00140.00140.00139.75-
01 Jul 2022137.00137.00137.00137.00136.76-
30 Jun 2022138.00138.00138.00138.00137.76-
29 Jun 2022140.00140.00140.00140.00139.75-
28 Jun 2022139.00139.00139.00139.00138.76-
27 Jun 2022139.00139.00139.00139.00138.76-
24 Jun 2022134.00135.00134.00135.00134.76-
23 Jun 2022133.00133.00133.00133.00132.77-
22 Jun 2022131.00131.00131.00131.00130.77-
21 Jun 2022130.00130.00130.00130.00129.77-
20 Jun 2022129.00129.00129.00129.00128.77-
17 Jun 2022128.00128.00128.00128.00127.78-
16 Jun 2022134.00134.00134.00134.00133.77-
15 Jun 2022131.00131.00131.00131.00130.77-
14 Jun 2022129.00129.00129.00129.00128.77-
13 Jun 2022133.00133.00133.00133.00132.77-
10 Jun 2022139.00139.00139.00139.00138.76-
09 Jun 2022140.00140.00140.00140.00139.75-
08 Jun 2022143.00143.00143.00143.00142.75-
07 Jun 2022143.00143.00143.00143.00142.75-
06 Jun 2022143.00143.00143.00143.00142.75-
03 Jun 2022144.00144.00144.00144.00143.75-
02 Jun 2022144.00144.00144.00144.00143.75-
01 Jun 2022144.00144.00144.00144.00143.75-
31 May 2022146.00146.00146.00146.00145.74-
30 May 2022146.00146.00146.00146.00145.74-
27 May 2022142.00142.00142.00142.00141.75-
26 May 2022139.00139.00139.00139.00138.76-
25 May 2022137.00137.00137.00137.00136.76-
24 May 2022138.00138.00138.00138.00137.76-
23 May 2022137.00137.00137.00137.00136.76-
20 May 2022136.00136.00136.00136.00135.76-
19 May 2022134.00134.00134.00134.00133.77-
18 May 2022136.00136.00136.00136.00135.76-
17 May 2022133.00133.00133.00133.00132.77-
16 May 2022135.00135.00135.00135.00134.76-
13 May 2022135.00135.00135.00135.00134.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...