Avolta AG (D2JA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 20 |
| 19 Jun 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 18 Jun 2024 | 3.4400 | 4.0600 | 3.4400 | 4.0600 | 4.0600 | 20 |
| 17 Jun 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 14 Jun 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 13 Jun 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 12 Jun 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 11 Jun 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 10 Jun 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 07 Jun 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 06 Jun 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 05 Jun 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 04 Jun 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 03 Jun 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 31 May 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 30 May 2024 | 3.1400 | 3.9400 | 3.1400 | 3.9400 | 3.9400 | 200 |
| 29 May 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 28 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 27 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 24 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 23 May 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 22 May 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 21 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 20 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 20 May 2024 | 0.076427 Dividend | |||||
| 17 May 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5436 | - |
| 16 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6023 | - |
| 15 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6415 | - |
| 14 May 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5827 | - |
| 13 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5632 | - |
| 10 May 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4653 | - |
| 09 May 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4457 | - |
| 08 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4261 | - |
| 07 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4261 | - |
| 06 May 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3674 | - |
| 03 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3282 | - |
| 02 May 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3086 | - |
| 30 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3086 | - |
| 29 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2499 | - |
| 26 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2499 | - |
| 25 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3282 | - |
| 24 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3282 | - |
| 23 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3478 | - |
| 22 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2499 | - |
| 19 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2695 | - |
| 18 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2303 | - |
| 17 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3086 | - |
| 16 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3870 | - |
| 15 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3674 | - |
| 12 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5044 | - |
| 11 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4848 | - |
| 10 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5044 | - |
| 09 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5632 | - |
| 08 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5436 | - |
| 05 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5632 | - |
| 04 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5436 | - |
| 03 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4457 | - |
| 02 Apr 2024 | 3.6400 | 3.8600 | 3.6400 | 3.8600 | 3.7785 | 20 |
| 28 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3674 | - |
| 27 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3282 | - |
| 26 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1716 | - |
| 25 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1912 | - |
| 22 Mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2695 | - |
| 21 Mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2695 | - |
| 20 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3282 | - |
| 19 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4065 | - |
| 18 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4261 | - |
| 15 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3282 | - |
| 14 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4065 | - |
| 13 Mar 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3870 | - |
| 12 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3674 | - |
| 11 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3674 | - |
| 08 Mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4457 | - |
| 07 Mar 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3870 | - |
| 06 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3086 | - |
| 05 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3282 | - |
| 04 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3674 | - |
| 01 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3478 | - |
| 29 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4065 | - |
| 28 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5044 | - |
| 27 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4065 | - |
| 26 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4457 | - |
| 23 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4653 | - |
| 22 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4653 | - |
| 21 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4065 | - |
| 20 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4457 | - |
| 19 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4457 | - |
| 16 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4457 | - |
| 15 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4261 | - |
| 14 Feb 2024 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.4261 | 1,130 |
| 13 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3870 | - |
| 12 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3282 | - |
| 09 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3870 | - |
| 08 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4065 | - |
| 07 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4457 | - |
| 06 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3478 | - |
| 05 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3282 | - |
| 02 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2695 | - |
| 01 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2891 | - |
| 31 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3086 | - |
| *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.