UK markets open in 2 hours 31 minutes

Flow Traders Ltd. (O3I.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.73+0.07 (+0.38%)
At close: 08:05AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202418.7318.7318.7318.7318.73-
24 Jun 202418.6618.6618.6618.6618.66-
21 Jun 202418.8318.9018.8318.9018.9052
20 Jun 202418.6518.6518.6518.6518.65-
19 Jun 202418.8918.8918.8918.8918.89-
18 Jun 202418.8318.8318.8318.8318.83-
17 Jun 202418.9518.9518.7818.7818.78-
17 Jun 20240.15 Dividend
14 Jun 202419.0519.0718.9519.0718.92-
13 Jun 202419.2919.2919.0719.0718.9215
12 Jun 202419.5319.5319.5319.5319.38-
11 Jun 202419.8519.8519.6019.6019.45430
10 Jun 202419.4919.4919.4919.4919.34-
07 Jun 202419.7019.7019.6919.6919.54-
06 Jun 202419.8419.8419.8419.8419.68-
05 Jun 202419.7819.7819.4919.4919.34240
04 Jun 202419.7919.7919.7919.7919.63-
03 Jun 202419.8819.8819.8819.8819.72-
31 May 202419.5219.5219.5119.5119.36-
30 May 202419.3619.6519.3619.6519.50-
29 May 202419.9919.9919.9919.9919.83-
28 May 202420.3620.3620.3620.3620.20-
27 May 202420.2420.2420.1620.1620.0050
24 May 202419.9819.9819.9819.9819.82-
23 May 202420.4820.4820.3620.3620.20300
22 May 202420.2620.5020.2620.5020.3483
21 May 202419.4519.4519.3519.3519.20-
20 May 202419.5219.5219.2119.2119.06-
17 May 202419.2319.3419.2319.3419.19180
16 May 202419.5219.5219.5219.5219.37-
15 May 202419.6919.6919.6919.6919.54-
14 May 202419.5819.7319.5819.6319.48100
13 May 202419.8019.8119.8019.8119.65-
10 May 202419.9919.9919.9919.9919.83-
09 May 202419.9719.9719.9719.9719.81-
08 May 202419.9219.9219.9219.9219.76-
07 May 202419.9920.0019.9920.0019.84-
06 May 202420.3820.3820.1220.1219.96-
03 May 202419.5819.6019.5819.6019.45-
02 May 202419.3919.4919.3919.4919.3477
30 Apr 202419.5919.5919.3719.3719.22-
29 Apr 202419.6619.7719.6619.7719.61-
26 Apr 202420.0620.0619.7519.7519.59-
25 Apr 202420.0220.5820.0220.5820.42-
24 Apr 202420.0820.0820.0820.0819.92-
23 Apr 202419.6519.8319.6519.8319.6781
22 Apr 202419.3519.6119.3519.6119.4650
19 Apr 202419.3719.6019.3719.6019.4550
18 Apr 202419.0919.0918.9718.9718.82-
17 Apr 202418.6018.9918.6018.9918.84300
16 Apr 202418.6218.7318.6218.7318.58300
15 Apr 202418.9919.1418.9119.1418.99100
12 Apr 202418.8719.2518.8319.2519.101,315
11 Apr 202418.9918.9918.9918.9918.84-
10 Apr 202419.1519.1519.1419.1418.9952
09 Apr 202418.8819.1218.8818.9218.77140
08 Apr 202418.8818.8818.8518.8518.70710
05 Apr 202418.6718.6718.6418.6418.49-
04 Apr 202418.4818.5018.4818.5018.35-
03 Apr 202417.9118.3417.9118.3118.17110
02 Apr 202418.2018.2017.8917.8917.75-
28 Mar 202417.9517.9517.9017.9017.76-
27 Mar 202417.5517.7017.5517.7017.56-
26 Mar 202417.3017.5517.3017.4017.261,700
25 Mar 202417.0517.3517.0517.3517.21-
22 Mar 202416.5016.7016.5016.7016.57-
21 Mar 202416.8016.8016.4016.4016.27-
20 Mar 202416.9517.2016.9517.2017.0630
19 Mar 202417.0517.1516.9516.9516.82-
18 Mar 202417.8517.8517.2017.2017.06285
15 Mar 202417.7517.7517.3017.3017.16200
14 Mar 202417.4017.6017.4017.6017.46650
13 Mar 202417.1017.5017.1017.5017.36200
12 Mar 202417.1017.1017.1017.1016.97350
11 Mar 202416.8517.0016.8517.0016.87100
08 Mar 202417.0517.0517.0517.0516.92-
07 Mar 202416.8516.8516.8516.8516.72-
06 Mar 202416.8516.9016.8516.9016.77-
05 Mar 202416.7016.8016.7016.8016.67-
04 Mar 202416.7016.7016.6516.6516.52200
01 Mar 202416.6016.6016.4516.4516.32300
29 Feb 202416.5016.7516.5016.6516.52-
28 Feb 202416.6016.6016.5016.5516.42-
27 Feb 202416.2016.5516.2016.5516.42215
26 Feb 202416.6516.6516.6016.6016.47-
23 Feb 202416.7516.7516.6016.6016.47-
22 Feb 202416.6016.7016.6016.7016.57-
21 Feb 202416.3016.5516.2516.3516.22260
20 Feb 202417.0017.0016.0016.0015.871,410
19 Feb 202416.5016.9016.5016.9016.7716
16 Feb 202416.4016.4016.4016.4016.27-
15 Feb 202415.7515.8015.7515.8015.68-
14 Feb 202415.8515.8515.8515.8515.73-
13 Feb 202416.1016.1015.8516.0015.8795
12 Feb 202416.2016.4016.2016.3516.221,340
09 Feb 202416.5516.5516.3016.4016.271,360
08 Feb 202416.1016.7516.1016.7516.62-
07 Feb 202416.2516.2516.2516.2516.12-
06 Feb 202416.2016.2015.9516.0015.8750
05 Feb 202416.2016.2016.2016.2016.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...