UK markets open in 46 minutes

IMMOFINANZ AG (IMO1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
24.00+0.10 (+0.42%)
As of 08:10AM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202423.8024.0023.8024.0024.00200
31 May 202423.6023.9023.6023.9023.9060
30 May 202423.3023.6023.3023.6023.60179
29 May 202423.5023.5023.5023.5023.50300
28 May 202423.6523.6523.6523.6523.65-
27 May 202423.6523.6523.6523.6523.65-
24 May 202423.5023.5023.5023.5023.50-
23 May 202423.5523.5523.5023.5023.5081
22 May 202423.4523.5523.4523.5523.55130
21 May 202423.4523.5023.4523.5023.50320
20 May 202423.6523.6523.6523.6523.65-
17 May 202423.6523.6523.6523.6523.65-
16 May 202423.7023.7023.7023.7023.70-
15 May 202423.7023.8523.7023.8523.857
14 May 202423.7023.7023.7023.7023.70-
13 May 202423.6523.6523.6523.6523.65-
10 May 202423.7023.7023.7023.7023.70-
09 May 202423.6523.6523.6523.6523.65-
08 May 202423.6023.6023.6023.6023.60-
07 May 202423.5023.5023.5023.5023.50-
06 May 202423.5023.5023.5023.5023.50-
03 May 202423.4523.4523.4523.4523.45-
02 May 202422.9022.9022.9022.9022.90-
30 Apr 202422.7023.1522.7023.1523.1510
29 Apr 202422.7022.7022.7022.7022.70-
26 Apr 202422.6022.6022.6022.6022.60-
25 Apr 202423.0523.1523.0523.1523.15225
24 Apr 202423.4523.4523.4523.4523.45-
23 Apr 202423.4523.4523.4523.4523.45-
22 Apr 202423.5023.7523.5023.7523.7555
19 Apr 202422.9022.9022.9022.9022.90-
18 Apr 202423.4523.4523.4523.4523.45-
17 Apr 202423.1523.1523.1523.1523.15-
16 Apr 202422.9522.9522.9522.9522.95-
15 Apr 202423.2523.5023.2523.3023.30508
12 Apr 202423.3023.3023.3023.3023.30-
11 Apr 202423.0523.0523.0523.0523.05-
10 Apr 202423.1523.1523.1523.1523.15-
09 Apr 202422.7022.7022.7022.7022.70-
08 Apr 202422.6522.8022.6522.8022.8080
05 Apr 202422.3022.3022.3022.3022.30-
04 Apr 202422.4522.7522.4522.7522.75200
03 Apr 202422.4522.4522.4522.4522.45-
02 Apr 202422.3522.3522.3522.3522.35-
28 Mar 202423.0523.0522.7022.7022.7023
27 Mar 202423.1523.3023.1523.3023.30200
26 Mar 202423.2023.3523.2023.3523.3580
25 Mar 202423.1523.2523.1523.2523.2517
22 Mar 202423.1523.1523.1523.1523.15-
21 Mar 202423.1023.1023.1023.1023.10-
20 Mar 202422.7523.1022.7523.1023.10400
19 Mar 202422.6523.0022.6523.0023.00131
18 Mar 202422.3022.3522.0022.0022.00336
15 Mar 202421.8021.8021.8021.8021.80-
14 Mar 202421.4021.9521.4021.9521.952,049
13 Mar 202421.2021.2021.2021.2021.20-
12 Mar 202421.3021.5021.3021.5021.5013
11 Mar 202421.1021.1021.1021.1021.10-
08 Mar 202421.1021.1521.1021.1521.15500
07 Mar 202420.8020.8020.8020.8020.80-
06 Mar 202420.8520.8520.8520.8520.85-
05 Mar 202420.8520.8520.8520.8520.85-
04 Mar 202420.9020.9020.9020.9020.90-
01 Mar 202420.8520.8520.8520.8520.85-
29 Feb 202420.7520.9520.7520.9520.9592
28 Feb 202420.8020.8020.8020.8020.80-
27 Feb 202420.8521.0020.8521.0021.00310
26 Feb 202420.9521.2020.9521.1021.103,150
23 Feb 202420.9020.9520.9020.9520.95450
22 Feb 202421.0021.1021.0021.1021.101,350
21 Feb 202421.1021.1021.1021.1021.10-
20 Feb 202421.2521.2521.2521.2521.25-
19 Feb 202421.1021.1021.1021.1021.10-
16 Feb 202421.2021.2021.2021.2021.20-
15 Feb 202421.3521.3521.3521.3521.35-
14 Feb 202421.4021.4021.4021.4021.40-
13 Feb 202421.3521.3521.3521.3521.35-
12 Feb 202421.5521.6521.5521.6521.652
09 Feb 202421.3521.3521.3521.3521.35-
08 Feb 202421.2521.7521.2521.7521.75412
07 Feb 202421.5521.6521.5521.6521.65400
06 Feb 202421.5521.5521.5521.5521.55-
05 Feb 202421.5021.5021.5021.5021.50-
02 Feb 202421.5021.5021.5021.5021.50-
01 Feb 202421.6021.6021.5021.5021.50210
31 Jan 202421.5521.7521.5521.7521.7575
30 Jan 202421.4521.7021.4521.7021.70250
29 Jan 202421.3521.3521.3521.3521.35-
26 Jan 202421.3521.3521.3521.3521.35-
25 Jan 202421.4521.4521.4521.4521.45-
24 Jan 202421.4521.4521.4521.4521.45-
23 Jan 202421.4021.4021.4021.4021.40-
22 Jan 202421.2021.2021.2021.2021.20-
19 Jan 202421.2021.5021.2021.5021.5075
18 Jan 202421.2021.2021.2021.2021.20-
17 Jan 202420.8020.8020.8020.8020.80-
16 Jan 202420.6521.2020.6521.2021.20790
15 Jan 202421.0521.0521.0521.0521.05-
12 Jan 202421.0521.0521.0521.0521.05-
11 Jan 202421.0021.0021.0021.0021.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...