UK markets open in 3 hours 3 minutes
NIKKEI 225
39,042.36 +425.26 (+1.10%) HANG SENG
18,928.95 -266.65 (-1.39%) CRUDE OIL
77.15 -0.42 (-0.54%) GOLD FUTURES
2,372.40 -20.50 (-0.86%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,522.54 -417.06 (-0.76%)
CarMax, Inc. (XA4.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 21 May 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| 20 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 17 May 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 16 May 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 15 May 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
| 14 May 2024 | 68.94 | 69.72 | 68.94 | 69.72 | 69.72 | 35 |
| 13 May 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| 10 May 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 09 May 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 08 May 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 07 May 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 06 May 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 03 May 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| 02 May 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 30 Apr 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 29 Apr 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 26 Apr 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 25 Apr 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 24 Apr 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 23 Apr 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 22 Apr 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 19 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 18 Apr 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 17 Apr 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 16 Apr 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 15 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 12 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 11 Apr 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
| 10 Apr 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 09 Apr 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
| 08 Apr 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
| 05 Apr 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 04 Apr 2024 | 76.76 | 76.76 | 76.48 | 76.48 | 76.48 | 33 |
| 03 Apr 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 02 Apr 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| 28 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 27 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 26 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 25 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 22 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 21 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 20 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 19 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 18 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 15 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 14 Mar 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 170 |
| 13 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 12 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 11 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 08 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 07 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 06 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 05 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 04 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 01 Mar 2024 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 170 |
| 29 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 10 |
| 28 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 27 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 26 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 23 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 22 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 21 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 20 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 19 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 16 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 15 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 14 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 13 Feb 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | 100 |
| 12 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 09 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 08 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 07 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 06 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 05 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 02 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 01 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 31 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 30 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 29 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 26 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 25 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 24 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 23 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 22 Jan 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 19 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 18 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 17 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 16 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 15 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 12 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 11 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 10 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 09 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 08 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 05 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 04 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 03 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 02 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 38 |
| 29 Dec 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| *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.