UK markets open in 7 hours 9 minutes
NIKKEI 225
26,173.98 -397.89 (-1.50%) HANG SENG
17,250.88 -609.43 (-3.41%) CRUDE OIL
81.72 -0.43 (-0.52%) GOLD FUTURES
1,665.90 -4.10 (-0.25%) DOW
29,683.74 +548.75 (+1.88%) BTC-GBP
17,938.53 +216.13 (+1.22%)
First Republic Bank (81R.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2022 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 50 |
| 27 Sept 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 26 Sept 2022 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 23 Sept 2022 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 22 Sept 2022 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 21 Sept 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 20 Sept 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 19 Sept 2022 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 16 Sept 2022 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 15 Sept 2022 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 14 Sept 2022 | 151.00 | 151.00 | 151.00 | 156.00 | 156.00 | - |
| 13 Sept 2022 | 156.00 | 156.00 | 156.00 | 154.00 | 154.00 | - |
| 12 Sept 2022 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 09 Sept 2022 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 08 Sept 2022 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 50 |
| 07 Sept 2022 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 06 Sept 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 05 Sept 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 02 Sept 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 01 Sept 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 31 Aug 2022 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 30 Aug 2022 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 29 Aug 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 26 Aug 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 25 Aug 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 24 Aug 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 23 Aug 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 22 Aug 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 19 Aug 2022 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 18 Aug 2022 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 120 |
| 17 Aug 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 16 Aug 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 15 Aug 2022 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 12 Aug 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 11 Aug 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 10 Aug 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 09 Aug 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 08 Aug 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 05 Aug 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 04 Aug 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 03 Aug 2022 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 02 Aug 2022 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 01 Aug 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 29 Jul 2022 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | 10 |
| 28 Jul 2022 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 27 Jul 2022 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 27 Jul 2022 | 0.27 Dividend | |||||
| 26 Jul 2022 | 154.00 | 154.00 | 154.00 | 154.00 | 153.73 | - |
| 25 Jul 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 154.73 | - |
| 22 Jul 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 158.72 | - |
| 21 Jul 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 156.72 | - |
| 20 Jul 2022 | 154.00 | 154.00 | 154.00 | 154.00 | 153.73 | - |
| 19 Jul 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 150.74 | - |
| 18 Jul 2022 | 154.00 | 154.00 | 154.00 | 154.00 | 153.73 | - |
| 15 Jul 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 149.74 | - |
| 14 Jul 2022 | 147.00 | 147.00 | 147.00 | 147.00 | 146.74 | - |
| 13 Jul 2022 | 149.00 | 149.00 | 149.00 | 149.00 | 148.74 | - |
| 12 Jul 2022 | 149.00 | 149.00 | 149.00 | 149.00 | 148.74 | - |
| 11 Jul 2022 | 148.00 | 148.00 | 148.00 | 148.00 | 147.74 | - |
| 08 Jul 2022 | 148.00 | 148.00 | 148.00 | 148.00 | 147.74 | - |
| 07 Jul 2022 | 145.00 | 145.00 | 145.00 | 145.00 | 144.75 | - |
| 06 Jul 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 143.75 | - |
| 05 Jul 2022 | 141.00 | 141.00 | 141.00 | 141.00 | 140.75 | - |
| 04 Jul 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 139.75 | - |
| 01 Jul 2022 | 137.00 | 137.00 | 137.00 | 137.00 | 136.76 | - |
| 30 Jun 2022 | 138.00 | 138.00 | 138.00 | 138.00 | 137.76 | - |
| 29 Jun 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 139.75 | - |
| 28 Jun 2022 | 139.00 | 139.00 | 139.00 | 139.00 | 138.76 | - |
| 27 Jun 2022 | 139.00 | 139.00 | 139.00 | 139.00 | 138.76 | - |
| 24 Jun 2022 | 134.00 | 135.00 | 134.00 | 135.00 | 134.76 | - |
| 23 Jun 2022 | 133.00 | 133.00 | 133.00 | 133.00 | 132.77 | - |
| 22 Jun 2022 | 131.00 | 131.00 | 131.00 | 131.00 | 130.77 | - |
| 21 Jun 2022 | 130.00 | 130.00 | 130.00 | 130.00 | 129.77 | - |
| 20 Jun 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 128.77 | - |
| 17 Jun 2022 | 128.00 | 128.00 | 128.00 | 128.00 | 127.78 | - |
| 16 Jun 2022 | 134.00 | 134.00 | 134.00 | 134.00 | 133.77 | - |
| 15 Jun 2022 | 131.00 | 131.00 | 131.00 | 131.00 | 130.77 | - |
| 14 Jun 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 128.77 | - |
| 13 Jun 2022 | 133.00 | 133.00 | 133.00 | 133.00 | 132.77 | - |
| 10 Jun 2022 | 139.00 | 139.00 | 139.00 | 139.00 | 138.76 | - |
| 09 Jun 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 139.75 | - |
| 08 Jun 2022 | 143.00 | 143.00 | 143.00 | 143.00 | 142.75 | - |
| 07 Jun 2022 | 143.00 | 143.00 | 143.00 | 143.00 | 142.75 | - |
| 06 Jun 2022 | 143.00 | 143.00 | 143.00 | 143.00 | 142.75 | - |
| 03 Jun 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 143.75 | - |
| 02 Jun 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 143.75 | - |
| 01 Jun 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 143.75 | - |
| 31 May 2022 | 146.00 | 146.00 | 146.00 | 146.00 | 145.74 | - |
| 30 May 2022 | 146.00 | 146.00 | 146.00 | 146.00 | 145.74 | - |
| 27 May 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 141.75 | - |
| 26 May 2022 | 139.00 | 139.00 | 139.00 | 139.00 | 138.76 | - |
| 25 May 2022 | 137.00 | 137.00 | 137.00 | 137.00 | 136.76 | - |
| 24 May 2022 | 138.00 | 138.00 | 138.00 | 138.00 | 137.76 | - |
| 23 May 2022 | 137.00 | 137.00 | 137.00 | 137.00 | 136.76 | - |
| 20 May 2022 | 136.00 | 136.00 | 136.00 | 136.00 | 135.76 | - |
| 19 May 2022 | 134.00 | 134.00 | 134.00 | 134.00 | 133.77 | - |
| 18 May 2022 | 136.00 | 136.00 | 136.00 | 136.00 | 135.76 | - |
| 17 May 2022 | 133.00 | 133.00 | 133.00 | 133.00 | 132.77 | - |
| 16 May 2022 | 135.00 | 135.00 | 135.00 | 135.00 | 134.76 | - |
| 13 May 2022 | 135.00 | 135.00 | 135.00 | 135.00 | 134.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
