UK markets closed

GlobalData Plc (YK6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.7800-0.0400 (-1.42%)
At close: 03:29PM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20242.72002.82002.72002.78002.7800250
10 May 20242.68002.82002.68002.82002.8200-
09 May 20242.60002.72002.60002.72002.7200-
08 May 20242.60002.70002.60002.70002.7000-
07 May 20242.52002.66002.52002.66002.6600-
06 May 20242.52002.52002.52002.52002.5200-
03 May 20242.52002.58002.52002.58002.5800-
02 May 20242.40002.56002.40002.56002.5600-
30 Apr 20242.40002.46002.40002.46002.4600-
29 Apr 20242.36002.46002.36002.46002.4600-
26 Apr 20242.34002.40002.34002.38002.3800-
25 Apr 20242.34002.42002.34002.42002.4200-
24 Apr 20242.36002.44002.36002.44002.4400-
23 Apr 20242.32002.42002.32002.42002.4200-
22 Apr 20242.24002.38002.24002.38002.3800-
19 Apr 20242.26002.32002.26002.32002.3200-
18 Apr 20242.24002.34002.24002.34002.3400-
17 Apr 20242.20002.32002.20002.32002.3200-
16 Apr 20242.18002.24002.18002.24002.2400-
15 Apr 20242.16002.24002.16002.24002.2400-
12 Apr 20242.16002.22002.16002.22002.2200-
11 Apr 20242.18002.22002.18002.20002.2000-
10 Apr 20242.08002.16002.08002.16002.1600-
09 Apr 20242.10002.16002.10002.16002.1600-
08 Apr 20242.06002.14002.06002.14002.1400-
05 Apr 20242.06002.12002.06002.12002.1200-
04 Apr 20242.04002.12002.04002.12002.1200-
03 Apr 20242.04002.10002.04002.10002.1000-
02 Apr 20242.04002.12002.04002.10002.1000-
28 Mar 20242.10002.14002.10002.10002.1000-
27 Mar 20242.08002.16002.08002.16002.1600-
26 Mar 20242.12002.16002.12002.16002.1600-
25 Mar 20242.08002.16002.08002.16002.1600-
22 Mar 20242.02002.12002.02002.12002.1200-
21 Mar 20242.06002.14002.06002.14002.1400-
21 Mar 20240.032 Dividend
20 Mar 20242.10002.14002.10002.14002.1080-
19 Mar 20242.08002.14002.08002.14002.1080-
18 Mar 20242.08002.14002.08002.14002.1080-
15 Mar 20242.04002.12002.04002.12002.0883-
14 Mar 20242.02002.12002.02002.12002.0883-
13 Mar 20242.04002.12002.04002.12002.0883-
12 Mar 20242.04002.10002.04002.10002.0686-
11 Mar 20242.04002.10002.04002.10002.0686-
08 Mar 20241.95002.10001.95002.10002.0686-
07 Mar 20241.93001.99001.93001.99001.9602-
06 Mar 20241.93001.99001.93001.97001.9405-
05 Mar 20241.93002.02001.93001.99001.9602-
04 Mar 20242.00002.10002.00002.08002.0489-
01 Mar 20242.02002.08002.02002.08002.0489-
29 Feb 20242.06002.12002.06002.12002.0883-
28 Feb 20242.12002.16002.12002.14002.1080-
27 Feb 20242.12002.18002.12002.16002.1277-
26 Feb 20242.12002.18002.12002.18002.1474-
23 Feb 20242.12002.18002.12002.18002.1474-
22 Feb 20242.20002.26002.20002.22002.1868-
21 Feb 20242.20002.28002.20002.26002.2262-
20 Feb 20242.22002.30002.22002.28002.2459-
19 Feb 20242.24002.32002.24002.30002.2656-
16 Feb 20242.26002.32002.26002.30002.2656-
15 Feb 20242.26002.32002.26002.32002.2853-
14 Feb 20242.24002.32002.24002.32002.2853-
13 Feb 20242.22002.32002.22002.32002.2853-
12 Feb 20242.22002.28002.22002.28002.2459-
09 Feb 20242.22002.28002.22002.28002.2459-
08 Feb 20242.20002.28002.20002.28002.2459-
07 Feb 20242.26002.32002.26002.32002.2853-
06 Feb 20242.24002.32002.24002.32002.2853-
05 Feb 20242.26002.32002.26002.32002.2853-
02 Feb 20242.26002.32002.26002.32002.2853-
01 Feb 20242.28002.32002.28002.30002.2656-
31 Jan 20242.32002.32002.30002.30002.2656-
30 Jan 20242.30002.30002.30002.30002.2656-
29 Jan 20242.38002.38002.38002.38002.3444-
26 Jan 20242.34002.34002.34002.34002.3050-
25 Jan 20242.32002.32002.32002.32002.2853-
24 Jan 20242.32002.32002.32002.32002.2853-
23 Jan 20242.28002.28002.28002.28002.2459-
22 Jan 20242.24002.24002.24002.24002.2065-
19 Jan 20242.28002.28002.28002.28002.2459-
18 Jan 20242.28002.28002.28002.28002.2459-
17 Jan 20242.28002.28002.28002.28002.2459-
16 Jan 20242.32002.32002.32002.32002.2853-
15 Jan 20242.34002.34002.34002.34002.3050-
12 Jan 20242.34002.34002.34002.34002.3050-
11 Jan 20242.44002.44002.44002.44002.4035-
10 Jan 20242.44002.44002.44002.44002.4035-
09 Jan 20242.44002.44002.44002.44002.4035-
08 Jan 20242.44002.44002.44002.44002.4035-
05 Jan 20242.48002.48002.48002.48002.4429-
04 Jan 20242.26002.26002.26002.26002.2262-
03 Jan 20242.26002.26002.26002.26002.2262-
02 Jan 20242.26002.26002.26002.26002.2262-
29 Dec 20232.26002.26002.26002.26002.2262-
28 Dec 20232.26002.26002.26002.26002.2262250
27 Dec 20231.76001.76001.76001.76001.7337-
22 Dec 20231.76001.76001.76001.76001.7337-
21 Dec 20231.76001.76001.76001.76001.7337-
20 Dec 20231.76001.76001.76001.76001.7337-
19 Dec 20231.76001.76001.76001.76001.7337-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...