UK markets open in 2 hours 15 minutes
NIKKEI 225
38,152.03 +78.05 (+0.20%) HANG SENG
18,859.60 +321.79 (+1.74%) CRUDE OIL
79.81 +0.55 (+0.69%) GOLD FUTURES
2,359.70 +19.40 (+0.83%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,239.30 +1,084.47 (+2.21%)
Concordia Financial Group, Ltd. (YC3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 08 May 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 07 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 06 May 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 03 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 02 May 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 30 Apr 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 29 Apr 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 26 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 25 Apr 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 24 Apr 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 23 Apr 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 22 Apr 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 19 Apr 2024 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | 4.7200 | - |
| 18 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 17 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 16 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 15 Apr 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 12 Apr 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 11 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 10 Apr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 09 Apr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 08 Apr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 05 Apr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 04 Apr 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 03 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 02 Apr 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 28 Mar 2024 | 4.5200 | 4.5400 | 4.5200 | 4.5400 | 4.5400 | - |
| 28 Mar 2024 | 12 Dividend | |||||
| 27 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -7.3600 | - |
| 26 Mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -7.3283 | - |
| 25 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -7.4234 | - |
| 22 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -7.4869 | - |
| 21 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -7.4552 | - |
| 20 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -6.9476 | - |
| 19 Mar 2024 | 4.4200 | 4.4200 | 4.4000 | 4.4000 | -6.9793 | - |
| 18 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -7.1697 | - |
| 15 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -7.1062 | - |
| 14 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.1379 | - |
| 13 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -7.2331 | - |
| 12 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -7.2014 | - |
| 11 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -7.2331 | - |
| 08 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -7.4552 | - |
| 07 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -7.3600 | - |
| 06 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -7.2331 | - |
| 05 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -7.1697 | - |
| 04 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.1379 | - |
| 01 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -7.2966 | - |
| 29 Feb 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -7.2331 | - |
| 28 Feb 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -7.2331 | - |
| 27 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -7.1697 | - |
| 26 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -7.1062 | - |
| 23 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -7.0110 | - |
| 22 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.9793 | - |
| 21 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -6.9476 | - |
| 20 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.9793 | - |
| 19 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.9793 | - |
| 16 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.8207 | - |
| 15 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -6.5986 | - |
| 14 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -6.6938 | - |
| 13 Feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -6.7572 | - |
| 12 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.6621 | - |
| 09 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -6.6303 | - |
| 08 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.6621 | - |
| 07 Feb 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -6.7890 | - |
| 06 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.6621 | - |
| 05 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -6.8841 | - |
| 02 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.8207 | - |
| 01 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -6.8841 | - |
| 31 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -6.8524 | - |
| 30 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -6.6938 | - |
| 29 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -6.7572 | - |
| 26 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -6.6938 | - |
| 25 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -6.7572 | - |
| 24 Jan 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -6.7890 | - |
| 23 Jan 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -6.4717 | - |
| 22 Jan 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -6.5669 | - |
| 19 Jan 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -6.4717 | - |
| 18 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -6.5352 | - |
| 17 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -6.5034 | - |
| 16 Jan 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -6.5669 | - |
| 15 Jan 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -6.3131 | - |
| 12 Jan 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -6.3131 | - |
| 11 Jan 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -6.4400 | - |
| 10 Jan 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -6.3131 | - |
| 09 Jan 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -6.4400 | - |
| 08 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.3448 | - |
| 05 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.3448 | - |
| 04 Jan 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -6.4400 | - |
| 03 Jan 2024 | 4.0200 | 4.0200 | 3.9400 | 3.9400 | -6.2497 | - |
| 02 Jan 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -6.3131 | - |
| 29 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.3448 | - |
| 28 Dec 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -6.3131 | - |
| 27 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.3448 | - |
| 22 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.3448 | - |
| 21 Dec 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -6.2814 | - |
| 20 Dec 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -6.3131 | - |
| 19 Dec 2023 | 4.0200 | 4.0400 | 4.0200 | 4.0400 | -6.4083 | - |
| 18 Dec 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -6.5034 | - |
| 15 Dec 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.6621 | - |
| *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.