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 |
|---|---|---|---|---|---|---|
| 13 Dec 2019 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
| 12 Dec 2019 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 11 Dec 2019 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
| 10 Dec 2019 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 09 Dec 2019 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 06 Dec 2019 | 1.1500 | 1.1500 | 0.9100 | 0.9100 | 0.9100 | 500 |
| 05 Dec 2019 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 04 Dec 2019 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 03 Dec 2019 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 02 Dec 2019 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 29 Nov 2019 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 28 Nov 2019 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 27 Nov 2019 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 26 Nov 2019 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 25 Nov 2019 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 22 Nov 2019 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 21 Nov 2019 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 20 Nov 2019 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 19 Nov 2019 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 18 Nov 2019 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 15 Nov 2019 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 14 Nov 2019 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 13 Nov 2019 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 12 Nov 2019 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 11 Nov 2019 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 08 Nov 2019 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 07 Nov 2019 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 06 Nov 2019 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 05 Nov 2019 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 04 Nov 2019 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 01 Nov 2019 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 31 Oct 2019 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 30 Oct 2019 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 29 Oct 2019 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 28 Oct 2019 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 25 Oct 2019 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 24 Oct 2019 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 23 Oct 2019 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 22 Oct 2019 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 21 Oct 2019 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 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 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...