On the Beach Group plc (9BP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | - |
| 09 May 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 08 May 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.6600 | - |
| 07 May 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | - |
| 06 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 03 May 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | - |
| 02 May 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 30 Apr 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | - |
| 29 Apr 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | - |
| 26 Apr 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | - |
| 25 Apr 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | - |
| 24 Apr 2024 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | - |
| 23 Apr 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | - |
| 22 Apr 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | - |
| 19 Apr 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7400 | 1.7400 | - |
| 18 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 17 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 16 Apr 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | - |
| 15 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 12 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 11 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 10 Apr 2024 | 1.9300 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | - |
| 09 Apr 2024 | 1.9600 | 2.0600 | 1.9200 | 1.9200 | 1.9200 | 50 |
| 08 Apr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 05 Apr 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.8700 | - |
| 04 Apr 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | - |
| 03 Apr 2024 | 1.7700 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | - |
| 02 Apr 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | - |
| 28 Mar 2024 | 1.8780 | 1.8860 | 1.8780 | 1.8860 | 1.8860 | - |
| 27 Mar 2024 | 1.8260 | 1.8540 | 1.8260 | 1.8540 | 1.8540 | - |
| 26 Mar 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | 1.8300 | - |
| 25 Mar 2024 | 1.7600 | 1.7880 | 1.7600 | 1.7880 | 1.7880 | - |
| 22 Mar 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | - |
| 21 Mar 2024 | 1.7140 | 1.7600 | 1.7140 | 1.7600 | 1.7600 | - |
| 20 Mar 2024 | 1.6380 | 1.6700 | 1.6380 | 1.6700 | 1.6700 | - |
| 19 Mar 2024 | 1.6600 | 1.6600 | 1.6360 | 1.6360 | 1.6360 | - |
| 18 Mar 2024 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | - |
| 15 Mar 2024 | 1.6380 | 1.6520 | 1.6380 | 1.6520 | 1.6520 | - |
| 14 Mar 2024 | 1.6640 | 1.6640 | 1.6440 | 1.6440 | 1.6440 | - |
| 13 Mar 2024 | 1.6920 | 1.6920 | 1.6500 | 1.6500 | 1.6500 | - |
| 12 Mar 2024 | 1.6760 | 1.6920 | 1.6760 | 1.6920 | 1.6920 | - |
| 11 Mar 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
| 08 Mar 2024 | 1.6560 | 1.6800 | 1.6560 | 1.6800 | 1.6800 | - |
| 07 Mar 2024 | 1.6720 | 1.6720 | 1.6640 | 1.6640 | 1.6640 | - |
| 06 Mar 2024 | 1.6560 | 1.6740 | 1.6560 | 1.6740 | 1.6740 | - |
| 05 Mar 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | - |
| 04 Mar 2024 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
| 01 Mar 2024 | 1.6940 | 1.6960 | 1.6940 | 1.6960 | 1.6960 | - |
| 29 Feb 2024 | 1.6840 | 1.7040 | 1.6840 | 1.7040 | 1.7040 | - |
| 28 Feb 2024 | 1.8400 | 1.8400 | 1.7420 | 1.7420 | 1.7420 | - |
| 27 Feb 2024 | 1.7680 | 1.8280 | 1.7680 | 1.8280 | 1.8280 | - |
| 26 Feb 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
| 23 Feb 2024 | 1.6440 | 1.6500 | 1.6440 | 1.6500 | 1.6500 | - |
| 22 Feb 2024 | 1.6100 | 1.6820 | 1.6100 | 1.6820 | 1.6820 | - |
| 21 Feb 2024 | 1.5820 | 1.6040 | 1.5820 | 1.6040 | 1.6040 | - |
| 20 Feb 2024 | 1.6080 | 1.6080 | 1.5900 | 1.5900 | 1.5900 | - |
| 19 Feb 2024 | 1.5820 | 1.6360 | 1.5820 | 1.6360 | 1.6360 | - |
| 16 Feb 2024 | 1.6260 | 1.6260 | 1.5880 | 1.5880 | 1.5880 | - |
| 15 Feb 2024 | 1.6260 | 1.6300 | 1.6260 | 1.6300 | 1.6300 | - |
| 14 Feb 2024 | 1.6440 | 1.6440 | 1.6280 | 1.6280 | 1.6280 | - |
| 13 Feb 2024 | 1.6560 | 1.6560 | 1.6520 | 1.6520 | 1.6520 | - |
| 12 Feb 2024 | 1.6660 | 1.6720 | 1.6660 | 1.6720 | 1.6720 | - |
| 09 Feb 2024 | 1.6740 | 1.6740 | 1.6560 | 1.6560 | 1.6560 | - |
| 08 Feb 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | - |
| 07 Feb 2024 | 1.6720 | 1.6800 | 1.6720 | 1.6800 | 1.6800 | - |
| 06 Feb 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
| 05 Feb 2024 | 1.7140 | 1.8140 | 1.7140 | 1.8140 | 1.8140 | 108 |
| 02 Feb 2024 | 1.6860 | 1.6980 | 1.6860 | 1.6980 | 1.6980 | - |
| 01 Feb 2024 | 1.6860 | 1.6860 | 1.6820 | 1.6820 | 1.6820 | - |
| 31 Jan 2024 | 1.6880 | 1.7020 | 1.6880 | 1.7020 | 1.7020 | - |
| 30 Jan 2024 | 1.7380 | 1.7380 | 1.6980 | 1.6980 | 1.6980 | - |
| 29 Jan 2024 | 1.7200 | 1.7340 | 1.7200 | 1.7340 | 1.7340 | - |
| 26 Jan 2024 | 1.8920 | 1.8920 | 1.8300 | 1.8300 | 1.8300 | - |
| 25 Jan 2024 | 1.8020 | 1.8740 | 1.8020 | 1.8740 | 1.8740 | - |
| 24 Jan 2024 | 1.8400 | 1.8400 | 1.8240 | 1.8240 | 1.8240 | - |
| 23 Jan 2024 | 1.8680 | 1.8680 | 1.8560 | 1.8560 | 1.8560 | - |
| 22 Jan 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| 19 Jan 2024 | 1.8600 | 1.8760 | 1.8600 | 1.8760 | 1.8760 | - |
| 18 Jan 2024 | 1.8360 | 1.8680 | 1.8360 | 1.8680 | 1.8680 | - |
| 17 Jan 2024 | 1.7900 | 1.8080 | 1.7900 | 1.8080 | 1.8080 | - |
| 16 Jan 2024 | 1.7980 | 1.8400 | 1.7980 | 1.8400 | 1.8400 | - |
| 15 Jan 2024 | 1.8420 | 1.8420 | 1.8240 | 1.8240 | 1.8240 | - |
| 12 Jan 2024 | 1.8900 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | - |
| 11 Jan 2024 | 1.9320 | 1.9320 | 1.8740 | 1.8740 | 1.8740 | - |
| 10 Jan 2024 | 1.8820 | 1.9100 | 1.8820 | 1.9100 | 1.9100 | - |
| 09 Jan 2024 | 1.9160 | 1.9160 | 1.8880 | 1.8880 | 1.8880 | - |
| 08 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 05 Jan 2024 | 1.9160 | 1.9300 | 1.9160 | 1.9300 | 1.9300 | - |
| 04 Jan 2024 | 1.9040 | 1.9280 | 1.9040 | 1.9280 | 1.9280 | 1,000 |
| 03 Jan 2024 | 1.9180 | 1.9180 | 1.9160 | 1.9160 | 1.9160 | - |
| 02 Jan 2024 | 1.9760 | 1.9760 | 1.8960 | 1.8960 | 1.8960 | - |
| 29 Dec 2023 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
| 28 Dec 2023 | 1.9740 | 1.9740 | 1.9600 | 1.9600 | 1.9600 | - |
| 27 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1,300 |
| 22 Dec 2023 | 1.9180 | 1.9440 | 1.9180 | 1.9440 | 1.9440 | - |
| 21 Dec 2023 | 1.9840 | 1.9840 | 1.9380 | 1.9380 | 1.9380 | - |
| 20 Dec 2023 | 2.0150 | 2.0150 | 2.0100 | 2.0100 | 2.0100 | - |
| 19 Dec 2023 | 2.0800 | 2.0800 | 2.0050 | 2.0050 | 2.0050 | 2,000 |
| 18 Dec 2023 | 1.9380 | 1.9820 | 1.9380 | 1.9820 | 1.9820 | - |
| 15 Dec 2023 | 1.8840 | 1.9040 | 1.8840 | 1.9040 | 1.9040 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.