UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,428.00 -10.50 (-0.43%) DOW
39,890.75 +83.98 (+0.21%) Bitcoin GBP
54,628.84 -417.63 (-0.76%)
Pathward Financial, Inc. (FM7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 84 |
| 20 May 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 17 May 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 16 May 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 15 May 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 14 May 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 10 May 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 09 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 07 May 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 06 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 03 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 02 May 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 30 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 29 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 26 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 25 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 24 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 23 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 22 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 19 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 18 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 17 Apr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 16 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 15 Apr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 12 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 11 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 10 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 09 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 08 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 05 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 04 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 03 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 02 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 28 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 27 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 26 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 25 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 22 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 21 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 20 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 19 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 18 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 15 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 14 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 13 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 12 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 11 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 11 Mar 2024 | 0.05 Dividend | |||||
| 08 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.75 | - |
| 07 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.75 | - |
| 06 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.35 | - |
| 05 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.95 | - |
| 04 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.95 | - |
| 01 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.95 | - |
| 29 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.55 | - |
| 28 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.55 | 84 |
| 27 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.15 | - |
| 26 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.95 | - |
| 23 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.15 | - |
| 22 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.35 | - |
| 21 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.55 | - |
| 20 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.55 | - |
| 19 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.75 | - |
| 16 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.75 | - |
| 15 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.55 | - |
| 14 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.55 | - |
| 13 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.75 | - |
| 12 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.55 | - |
| 09 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.55 | - |
| 08 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.95 | - |
| 07 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.75 | - |
| 06 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.75 | - |
| 05 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.15 | - |
| 02 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.35 | - |
| 01 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.95 | - |
| 31 Jan 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.55 | - |
| 30 Jan 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.75 | - |
| 29 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.95 | - |
| 26 Jan 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.55 | - |
| 25 Jan 2024 | 47.60 | 47.60 | 47.20 | 47.20 | 47.15 | 127 |
| 24 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.15 | - |
| 23 Jan 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.35 | - |
| 22 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.95 | - |
| 19 Jan 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.55 | - |
| 18 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.15 | - |
| 17 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.15 | - |
| 16 Jan 2024 | 46.80 | 47.00 | 46.80 | 47.00 | 46.95 | 2 |
| 15 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.95 | - |
| 12 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.95 | - |
| 11 Jan 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.35 | - |
| 10 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.95 | - |
| 09 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.15 | - |
| 08 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.15 | - |
| 05 Jan 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.35 | - |
| 04 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.15 | - |
| 03 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.75 | - |
| 02 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.95 | - |
| 29 Dec 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.55 | - |
| *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.