HX6.F - New York & Company, Inc.
Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Oct 2019 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 17 Oct 2019 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 16 Oct 2019 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 15 Oct 2019 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 14 Oct 2019 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 11 Oct 2019 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 10 Oct 2019 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 09 Oct 2019 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 08 Oct 2019 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 07 Oct 2019 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 04 Oct 2019 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 02 Oct 2019 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 01 Oct 2019 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 30 Sep 2019 | 1.1600 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 1,000 |
| 27 Sep 2019 | 1.1498 | 1.1498 | 1.1498 | 1.1498 | 1.1498 | - |
| 26 Sep 2019 | 1.1542 | 1.1542 | 1.1542 | 1.1542 | 1.1542 | - |
| 25 Sep 2019 | 1.1598 | 1.1598 | 1.1598 | 1.1598 | 1.1598 | - |
| 24 Sep 2019 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
| 23 Sep 2019 | 0.9947 | 0.9947 | 0.9947 | 0.9947 | 0.9947 | - |
| 20 Sep 2019 | 1.0022 | 1.0022 | 1.0022 | 1.0022 | 1.0022 | - |
| 19 Sep 2019 | 0.9847 | 0.9847 | 0.9847 | 0.9847 | 0.9847 | - |
| 18 Sep 2019 | 1.0714 | 1.0714 | 1.0714 | 1.0714 | 1.0714 | - |
| 17 Sep 2019 | 1.0684 | 1.0684 | 1.0684 | 1.0684 | 1.0684 | - |
| 16 Sep 2019 | 1.0788 | 1.0788 | 1.0788 | 1.0788 | 1.0788 | - |
| 13 Sep 2019 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
| 12 Sep 2019 | 1.0248 | 1.0248 | 1.0248 | 1.0248 | 1.0248 | - |
| 11 Sep 2019 | 0.9142 | 0.9142 | 0.9142 | 0.9142 | 0.9142 | - |
| 10 Sep 2019 | 0.8962 | 0.8962 | 0.8962 | 0.8962 | 0.8962 | - |
| 09 Sep 2019 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | - |
| 06 Sep 2019 | 0.9235 | 0.9235 | 0.9235 | 0.9235 | 0.9235 | - |
| 05 Sep 2019 | 0.8866 | 0.8866 | 0.8866 | 0.8866 | 0.8866 | - |
| 04 Sep 2019 | 0.8778 | 0.8778 | 0.8778 | 0.8778 | 0.8778 | - |
| 03 Sep 2019 | 0.8901 | 0.8901 | 0.8901 | 0.8901 | 0.8901 | - |
| 02 Sep 2019 | 0.8878 | 0.8878 | 0.8878 | 0.8878 | 0.8878 | - |
| 30 Aug 2019 | 0.9679 | 0.9679 | 0.9679 | 0.9679 | 0.9679 | - |
| 29 Aug 2019 | 1.0166 | 1.0166 | 1.0166 | 1.0166 | 1.0166 | - |
| 28 Aug 2019 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
| 27 Aug 2019 | 0.9887 | 0.9887 | 0.9887 | 0.9887 | 0.9887 | - |
| 26 Aug 2019 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| 23 Aug 2019 | 1.3928 | 1.3928 | 1.3928 | 1.3928 | 1.3928 | - |
| 22 Aug 2019 | 1.4334 | 1.4334 | 1.4334 | 1.4334 | 1.4334 | - |
| 21 Aug 2019 | 1.4678 | 1.4678 | 1.4678 | 1.4678 | 1.4678 | - |
| 20 Aug 2019 | 1.5048 | 1.5048 | 1.5048 | 1.5048 | 1.5048 | - |
| 19 Aug 2019 | 1.5504 | 1.5504 | 1.5504 | 1.5504 | 1.5504 | - |
| 16 Aug 2019 | 1.4336 | 1.4336 | 1.4336 | 1.4336 | 1.4336 | - |
| 15 Aug 2019 | 1.4622 | 1.4622 | 1.4622 | 1.4622 | 1.4622 | - |
| 14 Aug 2019 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | 1.5716 | - |
| 13 Aug 2019 | 1.5862 | 1.5862 | 1.5862 | 1.5862 | 1.5862 | - |
| 12 Aug 2019 | 1.5322 | 1.5322 | 1.5322 | 1.5322 | 1.5322 | - |
| 09 Aug 2019 | 1.7136 | 1.7136 | 1.7136 | 1.7136 | 1.7136 | - |
| 08 Aug 2019 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
| 07 Aug 2019 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | - |
| 06 Aug 2019 | 1.7146 | 1.7146 | 1.7146 | 1.7146 | 1.7146 | - |
| 05 Aug 2019 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
| 02 Aug 2019 | 1.8302 | 1.8302 | 1.8302 | 1.8302 | 1.8302 | - |
| 01 Aug 2019 | 1.9344 | 1.9344 | 1.9344 | 1.9344 | 1.9344 | - |
| 31 Jul 2019 | 1.9256 | 1.9256 | 1.9256 | 1.9256 | 1.9256 | - |
| 30 Jul 2019 | 1.6736 | 1.6736 | 1.6736 | 1.6736 | 1.6736 | - |
| 29 Jul 2019 | 1.6558 | 1.6558 | 1.6558 | 1.6558 | 1.6558 | - |
| 26 Jul 2019 | 1.6198 | 1.6198 | 1.6198 | 1.6198 | 1.6198 | - |
| 25 Jul 2019 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
| 24 Jul 2019 | 1.6004 | 1.6004 | 1.6004 | 1.6004 | 1.6004 | - |
| 23 Jul 2019 | 1.5864 | 1.5864 | 1.5864 | 1.5864 | 1.5864 | - |
| 22 Jul 2019 | 1.5036 | 1.5036 | 1.5036 | 1.5036 | 1.5036 | - |
| 19 Jul 2019 | 1.5388 | 1.5388 | 1.5388 | 1.5388 | 1.5388 | - |
| 18 Jul 2019 | 1.5336 | 1.5336 | 1.5336 | 1.5336 | 1.5336 | - |
| 17 Jul 2019 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 16 Jul 2019 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 15 Jul 2019 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 12 Jul 2019 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 11 Jul 2019 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 10 Jul 2019 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 09 Jul 2019 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 08 Jul 2019 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 05 Jul 2019 | 1.5828 | 1.5828 | 1.5828 | 1.5828 | 1.5828 | - |
| 04 Jul 2019 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | - |
| 03 Jul 2019 | 1.5804 | 1.5804 | 1.5804 | 1.5804 | 1.5804 | - |
| 02 Jul 2019 | 1.5464 | 1.5464 | 1.5464 | 1.5464 | 1.5464 | - |
| 01 Jul 2019 | 1.5288 | 1.5288 | 1.5288 | 1.5288 | 1.5288 | - |
| 28 Jun 2019 | 1.5616 | 1.5616 | 1.5616 | 1.5616 | 1.5616 | - |
| 27 Jun 2019 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
| 26 Jun 2019 | 1.4496 | 1.4496 | 1.4496 | 1.4496 | 1.4496 | - |
| 25 Jun 2019 | 1.4232 | 1.4232 | 1.4232 | 1.4232 | 1.4232 | - |
| 24 Jun 2019 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 21 Jun 2019 | 1.5524 | 1.5524 | 1.5524 | 1.5524 | 1.5524 | - |
| 20 Jun 2019 | 1.6812 | 1.6812 | 1.6812 | 1.6812 | 1.6812 | - |
| 19 Jun 2019 | 1.6904 | 1.6904 | 1.6904 | 1.6904 | 1.6904 | - |
| 18 Jun 2019 | 1.8056 | 1.8056 | 1.8056 | 1.8056 | 1.8056 | - |
| 17 Jun 2019 | 1.8194 | 1.8194 | 1.8194 | 1.8194 | 1.8194 | - |
| 14 Jun 2019 | 1.7444 | 1.7444 | 1.7444 | 1.7444 | 1.7444 | - |
| 13 Jun 2019 | 1.7002 | 1.7002 | 1.7002 | 1.7002 | 1.7002 | - |
| 12 Jun 2019 | 1.5814 | 1.5814 | 1.5814 | 1.5814 | 1.5814 | - |
| 11 Jun 2019 | 1.5864 | 1.5864 | 1.5864 | 1.5864 | 1.5864 | - |
| 07 Jun 2019 | 1.5414 | 1.5414 | 1.5414 | 1.5414 | 1.5414 | - |
| 06 Jun 2019 | 1.5394 | 1.5394 | 1.5394 | 1.5394 | 1.5394 | - |
| 05 Jun 2019 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | - |
| 04 Jun 2019 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
| 03 Jun 2019 | 1.6648 | 1.6648 | 1.6648 | 1.6648 | 1.6648 | - |
| 31 May 2019 | 1.7656 | 1.7656 | 1.7656 | 1.7656 | 1.7656 | - |
| 30 May 2019 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...