FinVolution Group (PP3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 02 May 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 30 Apr 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 29 Apr 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 26 Apr 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 25 Apr 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 24 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 23 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 22 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 19 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 18 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 17 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 16 Apr 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 15 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 15 Apr 2024 | 0.237 Dividend | |||||
| 12 Apr 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.4830 | - |
| 11 Apr 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.5210 | - |
| 10 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5400 | - |
| 09 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.5020 | - |
| 08 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4640 | - |
| 05 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4260 | - |
| 04 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.3500 | - |
| 03 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.3500 | - |
| 02 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3880 | - |
| 28 Mar 2024 | 4.4200 | 4.5400 | 4.4200 | 4.5400 | 4.3120 | 200 |
| 27 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.2930 | - |
| 26 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.2930 | - |
| 25 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2740 | - |
| 22 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2551 | - |
| 21 Mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.1981 | - |
| 20 Mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1221 | - |
| 19 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2361 | - |
| 18 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.2930 | - |
| 15 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4070 | - |
| 14 Mar 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.5210 | - |
| 13 Mar 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4260 | - |
| 12 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2551 | - |
| 11 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2361 | - |
| 08 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.2171 | - |
| 07 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4070 | 100 |
| 06 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.5590 | - |
| 05 Mar 2024 | 4.7000 | 4.9400 | 4.7000 | 4.9400 | 4.6920 | 230 |
| 04 Mar 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.5970 | - |
| 01 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.4830 | - |
| 29 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4640 | - |
| 28 Feb 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.4830 | - |
| 27 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3690 | - |
| 26 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4640 | - |
| 23 Feb 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4070 | - |
| 22 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3690 | - |
| 21 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2740 | - |
| 20 Feb 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3120 | - |
| 19 Feb 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3120 | - |
| 16 Feb 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3120 | - |
| 15 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2740 | - |
| 14 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1221 | - |
| 13 Feb 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0651 | - |
| 12 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0081 | - |
| 09 Feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0461 | - |
| 08 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1411 | - |
| 07 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.1791 | - |
| 06 Feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.2171 | - |
| 05 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.0841 | - |
| 02 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1221 | - |
| 01 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1221 | - |
| 31 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0461 | - |
| 30 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.0841 | - |
| 29 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0461 | - |
| 26 Jan 2024 | 4.2800 | 4.3600 | 4.2800 | 4.3600 | 4.1411 | - |
| 25 Jan 2024 | 4.2800 | 4.3400 | 4.2800 | 4.3400 | 4.1221 | - |
| 24 Jan 2024 | 4.2200 | 4.3400 | 4.2200 | 4.3400 | 4.1221 | - |
| 23 Jan 2024 | 4.0800 | 4.3000 | 4.0800 | 4.3000 | 4.0841 | - |
| 22 Jan 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9321 | - |
| 19 Jan 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.9511 | - |
| 18 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9131 | - |
| 17 Jan 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.8561 | - |
| 16 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0461 | - |
| 15 Jan 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1601 | - |
| 12 Jan 2024 | 4.3000 | 4.3800 | 4.3000 | 4.3800 | 4.1601 | - |
| 11 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9891 | - |
| 10 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0081 | - |
| 09 Jan 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0651 | - |
| 08 Jan 2024 | 4.3200 | 4.5000 | 4.3200 | 4.5000 | 4.2740 | 225 |
| 05 Jan 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1221 | - |
| 04 Jan 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1411 | - |
| 03 Jan 2024 | 4.2800 | 4.4200 | 4.2800 | 4.4200 | 4.1981 | - |
| 02 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1031 | - |
| 29 Dec 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1221 | - |
| 28 Dec 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9891 | - |
| 27 Dec 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9891 | - |
| 22 Dec 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0651 | - |
| 21 Dec 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9891 | - |
| 20 Dec 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0081 | - |
| 19 Dec 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.9511 | - |
| 18 Dec 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.0271 | - |
| 15 Dec 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.8751 | - |
| 14 Dec 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8371 | - |
| 13 Dec 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8371 | - |
| 12 Dec 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8371 | - |
| 11 Dec 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9321 | - |
| *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.