UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021170.00172.00170.00172.00172.00-
16 Sept 2021169.00169.00169.00169.00169.00-
15 Sept 2021169.00169.00169.00169.00169.00-
14 Sept 2021170.00170.00170.00170.00170.00-
13 Sept 2021167.00169.00167.00169.00169.00-
10 Sept 2021167.00168.00167.00168.00168.00-
09 Sept 2021167.00167.00167.00167.00167.00-
08 Sept 2021167.00167.00166.00166.00166.00-
07 Sept 2021170.00170.00170.00170.00170.00-
06 Sept 2021170.00170.00170.00170.00170.00-
03 Sept 2021170.00170.00169.00169.00169.00-
02 Sept 2021167.00167.00167.00167.00167.00-
01 Sept 2021168.00168.00168.00168.00168.00-
31 Aug 2021167.00168.00167.00168.00168.00-
30 Aug 2021172.00172.00172.00172.00172.00-
27 Aug 2021168.00168.00168.00168.00168.00-
26 Aug 2021170.00170.00170.00170.00170.00-
25 Aug 2021168.00168.00168.00168.00168.00-
24 Aug 2021166.00166.00166.00166.00166.00-
23 Aug 2021166.00166.00166.00166.00166.00-
20 Aug 2021166.00166.00166.00166.00166.00-
19 Aug 2021166.00166.00166.00166.00166.00-
18 Aug 2021168.00168.00168.00168.00168.00-
17 Aug 2021170.00170.00170.00170.00170.00-
16 Aug 2021168.00168.00168.00168.00168.00-
13 Aug 2021170.00170.00170.00170.00170.00-
12 Aug 2021172.00173.00172.00173.00173.00-
11 Aug 2021168.00169.00168.00169.00169.00-
10 Aug 2021168.00169.00168.00169.00169.0022
09 Aug 2021173.00173.00172.00172.00172.00-
06 Aug 2021168.00171.00168.00171.00171.00-
05 Aug 2021165.00165.00165.00165.00165.00-
04 Aug 2021165.00165.00163.00163.00163.00-
03 Aug 2021163.00164.00163.00164.00164.00-
02 Aug 2021164.00164.00164.00164.00164.00-
30 Jul 2021166.00166.00166.00166.00166.00-
29 Jul 2021166.00166.00166.00166.00166.00-
28 Jul 2021164.00165.00164.00165.00165.00-
28 Jul 20210.22 Dividend
27 Jul 2021166.00166.00164.00164.00163.78-
26 Jul 2021166.00167.00166.00167.00166.78-
23 Jul 2021165.00165.00165.00165.00164.78-
22 Jul 2021166.00166.00166.00166.00165.78-
21 Jul 2021164.00164.00164.00164.00163.78-
20 Jul 2021160.00160.00160.00160.00159.79-
19 Jul 2021165.00165.00165.00165.00164.78-
16 Jul 2021169.00169.00169.00169.00168.77-
15 Jul 2021166.00166.00166.00166.00165.78-
14 Jul 2021167.00168.00167.00168.00167.77-
13 Jul 2021166.00166.00165.00165.00164.78-
12 Jul 2021163.00163.00162.00162.00161.78-
09 Jul 2021157.00159.00157.00159.00158.79-
08 Jul 2021160.00160.00158.00158.00157.79-
07 Jul 2021160.00160.00159.00159.00158.79-
06 Jul 2021160.00160.00159.00159.00158.79-
05 Jul 2021160.00160.00160.00160.00159.79-
02 Jul 2021160.00160.00159.00159.00158.79-
01 Jul 2021158.00158.00157.00157.00156.79-
30 Jun 2021156.00156.00156.00156.00155.79-
29 Jun 2021156.00158.00156.00158.00157.79-
28 Jun 2021158.00158.00156.00156.00155.79-
25 Jun 2021155.00155.00155.00155.00154.79-
24 Jun 2021154.00154.00154.00154.00153.79-
23 Jun 2021154.00154.00153.00153.00152.79-
22 Jun 2021154.00154.00154.00154.00153.79-
21 Jun 2021149.00149.00149.00149.00148.80-
18 Jun 2021152.00152.00152.00152.00151.80-
17 Jun 2021155.00156.00155.00156.00155.79-
16 Jun 2021154.00154.00154.00154.00153.79-
15 Jun 2021153.00153.00153.00153.00152.79-
14 Jun 2021157.00157.00157.00157.00156.79-
11 Jun 2021157.00158.00157.00158.00157.79-
10 Jun 2021160.00160.00160.00160.00159.79-
09 Jun 2021160.00160.00158.00158.00157.79-
08 Jun 2021159.00159.00159.00159.00158.79-
07 Jun 2021160.00160.00160.00160.00159.79-
04 Jun 2021160.00160.00160.00160.00159.79-
03 Jun 2021158.00158.00158.00158.00157.79-
02 Jun 2021156.00158.00156.00158.00157.79-
01 Jun 2021156.00157.00156.00157.00156.79-
31 May 2021157.00157.00157.00157.00156.79-
28 May 2021157.00157.00157.00157.00156.79-
27 May 2021154.00156.00154.00156.00155.79-
26 May 2021153.00154.00153.00154.00153.79-
25 May 2021156.00156.00155.00155.00154.7955
21 May 2021152.00153.00152.00153.00152.79-
20 May 2021152.00152.00152.00152.00151.80-
19 May 2021152.00152.00150.00150.00149.80-
18 May 2021156.00156.00155.00155.00154.79-
17 May 2021157.00157.00154.00154.00153.7970
14 May 2021155.00155.00155.00155.00154.79-
13 May 2021151.00151.00151.00151.00150.80-
12 May 2021153.00156.00153.00156.00155.79-
11 May 2021155.00155.00154.00154.00153.79-
10 May 2021154.00155.00154.00155.00154.79-
07 May 2021155.00155.00155.00155.00154.79-
06 May 2021155.00155.00155.00155.00154.79-
05 May 2021153.00153.00153.00153.00152.79-
04 May 2021150.00150.00149.00149.00148.80-
03 May 2021152.00152.00152.00152.00151.80-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...