UK markets close in 3 hours 12 minutes

EuropaCorp (AZ6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2960-0.0050 (-1.66%)
As of 08:05AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.29600.29600.29600.29600.296026,127
02 May 20240.30100.30100.30100.30100.3010-
30 Apr 20240.30800.30800.30800.30800.3080-
29 Apr 20240.30300.30300.30300.30300.3030-
26 Apr 20240.30100.30100.30100.30100.3010-
25 Apr 20240.29800.29800.29800.29800.2980-
24 Apr 20240.30100.30100.30100.30100.3010-
23 Apr 20240.30300.30300.30300.30300.3030-
22 Apr 20240.29900.29900.29900.29900.2990-
19 Apr 20240.29400.29400.29400.29400.2940-
18 Apr 20240.29800.29800.29800.29800.2980-
17 Apr 20240.29700.29700.29700.29700.2970-
16 Apr 20240.29500.29500.29500.29500.2950-
15 Apr 20240.29700.29700.29700.29700.2970-
12 Apr 20240.30500.30500.30500.30500.3050-
11 Apr 20240.30300.30300.30300.30300.3030-
10 Apr 20240.31300.31300.31300.31300.3130-
09 Apr 20240.30800.30800.30800.30800.3080-
08 Apr 20240.31300.31300.31300.31300.3130-
05 Apr 20240.30900.30900.30900.30900.3090-
04 Apr 20240.30800.30800.30800.30800.3080-
03 Apr 20240.30800.30800.30800.30800.3080-
02 Apr 20240.30700.30700.30700.30700.3070-
28 Mar 20240.30900.30900.30900.30900.3090-
27 Mar 20240.31200.31200.31200.31200.3120-
26 Mar 20240.30800.30800.30800.30800.3080-
25 Mar 20240.31000.31000.31000.31000.3100-
22 Mar 20240.32100.32100.32100.32100.3210-
21 Mar 20240.31600.31600.31600.31600.3160-
20 Mar 20240.31400.31400.31400.31400.3140-
19 Mar 20240.31900.31900.31900.31900.3190-
18 Mar 20240.32300.32300.32300.32300.3230-
15 Mar 20240.33200.33200.33200.33200.3320-
14 Mar 20240.33300.33300.33300.33300.3330-
13 Mar 20240.32200.32200.32200.32200.3220-
12 Mar 20240.32300.32300.32300.32300.3230-
11 Mar 20240.32000.32000.32000.32000.3200-
08 Mar 20240.31900.31900.31900.31900.3190-
07 Mar 20240.31200.31200.31200.31200.3120-
06 Mar 20240.32700.32700.32700.32700.3270-
05 Mar 20240.32300.32300.32300.32300.3230-
04 Mar 20240.34000.34000.34000.34000.3400-
01 Mar 20240.33400.33400.33400.33400.3340-
29 Feb 20240.33500.33500.33500.33500.3350-
28 Feb 20240.33000.33000.33000.33000.3300-
27 Feb 20240.33500.33500.33500.33500.3350-
26 Feb 20240.34900.34900.34900.34900.3490-
23 Feb 20240.32100.32100.32100.32100.3210-
22 Feb 20240.33100.33100.33100.33100.3310-
21 Feb 20240.33500.33500.33500.33500.3350-
20 Feb 20240.33800.33800.33800.33800.3380-
19 Feb 20240.33900.33900.33900.33900.3390-
16 Feb 20240.34800.34800.34800.34800.3480-
15 Feb 20240.34200.34200.34200.34200.3420-
14 Feb 20240.33900.33900.33900.33900.3390-
13 Feb 20240.32600.32600.32600.32600.3260-
12 Feb 20240.35300.35300.35300.35300.3530-
09 Feb 20240.34800.34800.34800.34800.3480-
08 Feb 20240.34200.34200.34200.34200.3420-
07 Feb 20240.36100.36100.36100.36100.3610-
06 Feb 20240.36200.36200.36200.36200.3620-
05 Feb 20240.37600.37600.37600.37600.3760-
02 Feb 20240.32000.32000.32000.32000.3200-
01 Feb 20240.31000.31000.31000.31000.3100-
31 Jan 20240.31100.31100.31100.31100.3110-
30 Jan 20240.32400.32400.32400.32400.3240-
29 Jan 20240.29000.29000.29000.29000.2900-
26 Jan 20240.29200.29200.29200.29200.2920-
25 Jan 20240.29600.29600.29600.29600.2960-
24 Jan 20240.29900.29900.29900.29900.2990-
23 Jan 20240.28400.28400.28400.28400.2840-
22 Jan 20240.28600.28600.28600.28600.2860-
19 Jan 20240.29100.29100.29100.29100.2910-
18 Jan 20240.28200.28200.28200.28200.2820-
17 Jan 20240.27700.27700.27700.27700.2770-
16 Jan 20240.27300.27300.27300.27300.2730-
15 Jan 20240.33700.33700.30900.31600.316026,127
12 Jan 20240.33900.33900.33900.33900.3390-
11 Jan 20240.33800.33800.33800.33800.3380-
10 Jan 20240.33500.33500.33500.33500.3350-
09 Jan 20240.33600.33600.33600.33600.3360-
08 Jan 20240.34000.34000.34000.34000.3400-
05 Jan 20240.33800.33800.33800.33800.3380-
04 Jan 20240.33700.33700.33700.33700.3370-
03 Jan 20240.34400.34400.34400.34400.3440-
02 Jan 20240.34400.34400.34400.34400.3440-
29 Dec 20230.36000.36000.36000.36000.3600-
28 Dec 20230.35800.35800.35800.35800.3580-
27 Dec 20230.34500.34500.34500.34500.3450-
22 Dec 20230.35000.35000.35000.35000.3500-
21 Dec 20230.35300.35300.35300.35300.3530-
20 Dec 20230.35100.35100.35100.35100.3510-
19 Dec 20230.36100.36100.36100.36100.3610-
18 Dec 20230.33900.33900.33900.33900.3390-
15 Dec 20230.36700.36700.36700.36700.3670-
14 Dec 20230.37000.37000.37000.37000.3700-
13 Dec 20230.36800.36800.36800.36800.3680-
12 Dec 20230.37300.37300.37300.37300.3730-
11 Dec 20230.36900.36900.36900.36900.3690-
08 Dec 20230.36900.36900.36900.36900.3690-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...