Inpex Corporation (I8U.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 750 |
| 03 May 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 02 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 30 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 29 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 26 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 25 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 24 Apr 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 23 Apr 2024 | 14.34 | 14.46 | 14.34 | 14.45 | 14.45 | 750 |
| 22 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 19 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 18 Apr 2024 | 14.18 | 14.60 | 14.18 | 14.60 | 14.60 | 169 |
| 17 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 16 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 15 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 12 Apr 2024 | 15.58 | 16.10 | 15.58 | 16.10 | 16.10 | 500 |
| 11 Apr 2024 | 15.40 | 15.40 | 15.36 | 15.36 | 15.36 | 500 |
| 10 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 09 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 08 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 05 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 04 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 03 Apr 2024 | 14.47 | 14.50 | 14.21 | 14.50 | 14.50 | 1,000 |
| 02 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 28 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 27 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 26 Mar 2024 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1,500 |
| 25 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 22 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 21 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 20 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 19 Mar 2024 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 500 |
| 18 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 15 Mar 2024 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 36 |
| 14 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 13 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 Mar 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 6 |
| 11 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 08 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 07 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 06 Mar 2024 | 12.90 | 13.20 | 12.60 | 13.20 | 13.20 | 12,800 |
| 05 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 04 Mar 2024 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 500 |
| 01 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 29 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 28 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 27 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 23 Feb 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 200 |
| 22 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 21 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 20 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 19 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 16 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 15 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 14 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 13 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 6 |
| 12 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 35 |
| 09 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 08 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 07 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 06 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 05 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 02 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 01 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 31 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1,450 |
| 30 Jan 2024 | 12.70 | 12.70 | 12.40 | 12.70 | 12.70 | 1,500 |
| 29 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 26 Jan 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 500 |
| 25 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 24 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 23 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 22 Jan 2024 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 500 |
| 19 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 18 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 17 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 16 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 15 Jan 2024 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 200 |
| 12 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 11 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 10 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 09 Jan 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 500 |
| 08 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 05 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 04 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 03 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 02 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 29 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 28 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 28 Dec 2023 | 37 Dividend | |||||
| 27 Dec 2023 | 12.30 | 12.70 | 12.30 | 12.70 | -24.30 | 38 |
| 22 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | -23.15 | - |
| 21 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | -23.15 | - |
| 20 Dec 2023 | 12.20 | 12.20 | 12.20 | 12.20 | -23.34 | - |
| 19 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | -22.96 | - |
| 18 Dec 2023 | 12.00 | 12.30 | 12.00 | 12.30 | -23.53 | 500 |
| 15 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | -22.96 | - |
| 14 Dec 2023 | 11.70 | 11.70 | 11.70 | 11.70 | -22.39 | - |
| 13 Dec 2023 | 11.70 | 11.70 | 11.70 | 11.70 | -22.39 | - |
| 12 Dec 2023 | 12.10 | 12.10 | 12.00 | 12.00 | -22.96 | 500 |
| *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.