UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,331.50 +20.50 (+0.89%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,244.68 -2,225.52 (-4.59%)
YOC AG (YOC.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 295 |
| 29 Apr 2024 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | 2,102 |
| 26 Apr 2024 | 15.50 | 15.70 | 15.30 | 15.70 | 15.70 | 1,981 |
| 25 Apr 2024 | 15.40 | 15.80 | 15.40 | 15.70 | 15.70 | 828 |
| 24 Apr 2024 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | 1,236 |
| 23 Apr 2024 | 15.30 | 15.60 | 15.20 | 15.20 | 15.20 | 842 |
| 22 Apr 2024 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1,025 |
| 19 Apr 2024 | 15.40 | 15.60 | 14.90 | 15.60 | 15.60 | 2,833 |
| 18 Apr 2024 | 15.00 | 15.80 | 14.90 | 15.80 | 15.80 | 4,082 |
| 17 Apr 2024 | 15.20 | 15.20 | 14.80 | 15.20 | 15.20 | 842 |
| 16 Apr 2024 | 15.50 | 15.60 | 15.30 | 15.30 | 15.30 | 1,813 |
| 15 Apr 2024 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 1,469 |
| 12 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 310 |
| 11 Apr 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 12 |
| 10 Apr 2024 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 3,367 |
| 09 Apr 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 556 |
| 08 Apr 2024 | 16.50 | 16.60 | 16.00 | 16.10 | 16.10 | 3,574 |
| 05 Apr 2024 | 16.30 | 16.50 | 16.30 | 16.40 | 16.40 | 1,385 |
| 04 Apr 2024 | 15.80 | 16.50 | 15.80 | 16.30 | 16.30 | 2,336 |
| 03 Apr 2024 | 16.30 | 16.40 | 16.20 | 16.40 | 16.40 | 1,676 |
| 02 Apr 2024 | 16.40 | 16.90 | 15.90 | 16.40 | 16.40 | 4,474 |
| 28 Mar 2024 | 16.55 | 16.65 | 16.20 | 16.65 | 16.65 | 1,117 |
| 27 Mar 2024 | 16.70 | 17.00 | 16.45 | 16.55 | 16.55 | 4,584 |
| 26 Mar 2024 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | 1,007 |
| 25 Mar 2024 | 16.30 | 16.50 | 16.15 | 16.40 | 16.40 | 1,315 |
| 22 Mar 2024 | 16.00 | 16.10 | 15.70 | 15.95 | 15.95 | 294 |
| 21 Mar 2024 | 15.55 | 16.90 | 15.55 | 15.90 | 15.90 | 4,647 |
| 20 Mar 2024 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 2,227 |
| 19 Mar 2024 | 15.05 | 15.90 | 15.05 | 15.90 | 15.90 | 7,125 |
| 18 Mar 2024 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | 684 |
| 15 Mar 2024 | 15.15 | 15.40 | 15.15 | 15.40 | 15.40 | 848 |
| 14 Mar 2024 | 14.95 | 15.10 | 14.95 | 15.10 | 15.10 | 142 |
| 13 Mar 2024 | 15.20 | 15.20 | 14.80 | 15.15 | 15.15 | 1,145 |
| 12 Mar 2024 | 15.60 | 15.65 | 15.25 | 15.60 | 15.60 | 1,463 |
| 11 Mar 2024 | 15.15 | 15.20 | 14.80 | 15.15 | 15.15 | 2,555 |
| 08 Mar 2024 | 14.85 | 15.30 | 14.80 | 15.25 | 15.25 | 1,782 |
| 07 Mar 2024 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | 577 |
| 06 Mar 2024 | 14.85 | 14.85 | 14.70 | 14.70 | 14.70 | 500 |
| 05 Mar 2024 | 15.30 | 15.30 | 14.75 | 14.85 | 14.85 | 1,475 |
| 04 Mar 2024 | 15.50 | 15.50 | 15.15 | 15.25 | 15.25 | 1,754 |
| 01 Mar 2024 | 15.05 | 15.25 | 15.00 | 15.25 | 15.25 | 952 |
| 29 Feb 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 1,099 |
| 28 Feb 2024 | 15.30 | 15.45 | 15.30 | 15.40 | 15.40 | 433 |
| 27 Feb 2024 | 15.50 | 15.65 | 15.30 | 15.40 | 15.40 | 1,770 |
| 26 Feb 2024 | 15.90 | 15.90 | 15.25 | 15.40 | 15.40 | 941 |
| 23 Feb 2024 | 15.70 | 15.70 | 15.25 | 15.45 | 15.45 | 3,209 |
| 22 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 21 Feb 2024 | 15.35 | 15.65 | 15.00 | 15.30 | 15.30 | 1,975 |
| 20 Feb 2024 | 14.75 | 15.45 | 14.75 | 15.25 | 15.25 | 1,978 |
| 19 Feb 2024 | 15.00 | 15.35 | 14.65 | 15.10 | 15.10 | 4,302 |
| 16 Feb 2024 | 16.15 | 16.15 | 15.15 | 15.25 | 15.25 | 3,035 |
| 15 Feb 2024 | 16.30 | 16.30 | 15.70 | 15.90 | 15.90 | 1,075 |
| 14 Feb 2024 | 15.70 | 16.55 | 15.25 | 15.55 | 15.55 | 6,439 |
| 13 Feb 2024 | 15.25 | 15.60 | 15.05 | 15.45 | 15.45 | 4,110 |
| 12 Feb 2024 | 15.35 | 15.70 | 14.70 | 15.30 | 15.30 | 4,441 |
| 09 Feb 2024 | 14.25 | 16.10 | 14.25 | 15.80 | 15.80 | 3,919 |
| 08 Feb 2024 | 14.15 | 14.45 | 14.00 | 14.30 | 14.30 | 4,389 |
| 07 Feb 2024 | 13.80 | 14.40 | 13.80 | 14.20 | 14.20 | 15,831 |
| 06 Feb 2024 | 14.00 | 14.10 | 13.60 | 13.60 | 13.60 | 4,372 |
| 05 Feb 2024 | 12.90 | 13.50 | 12.90 | 13.10 | 13.10 | 711 |
| 02 Feb 2024 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | 120 |
| 01 Feb 2024 | 13.70 | 13.70 | 13.05 | 13.05 | 13.05 | 1,258 |
| 31 Jan 2024 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 2,663 |
| 30 Jan 2024 | 13.45 | 14.00 | 13.45 | 13.85 | 13.85 | 5,427 |
| 29 Jan 2024 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | 3,032 |
| 26 Jan 2024 | 13.70 | 13.85 | 13.70 | 13.85 | 13.85 | 960 |
| 25 Jan 2024 | 13.90 | 13.90 | 13.70 | 13.85 | 13.85 | 175 |
| 24 Jan 2024 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | 100 |
| 23 Jan 2024 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 645 |
| 22 Jan 2024 | 13.30 | 13.95 | 13.30 | 13.70 | 13.70 | 796 |
| 19 Jan 2024 | 13.40 | 13.65 | 13.30 | 13.30 | 13.30 | 738 |
| 18 Jan 2024 | 13.30 | 13.65 | 13.30 | 13.60 | 13.60 | 1,888 |
| 17 Jan 2024 | 12.95 | 13.60 | 12.95 | 13.60 | 13.60 | 744 |
| 16 Jan 2024 | 13.60 | 13.60 | 13.10 | 13.10 | 13.10 | 873 |
| 15 Jan 2024 | 14.30 | 14.30 | 13.50 | 13.65 | 13.65 | 2,937 |
| 12 Jan 2024 | 14.25 | 14.55 | 14.25 | 14.55 | 14.55 | 951 |
| 11 Jan 2024 | 14.30 | 14.35 | 13.55 | 13.75 | 13.75 | 2,682 |
| 10 Jan 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 313 |
| 09 Jan 2024 | 14.55 | 14.55 | 14.45 | 14.55 | 14.55 | 648 |
| 08 Jan 2024 | 14.30 | 14.80 | 14.30 | 14.45 | 14.45 | 589 |
| 05 Jan 2024 | 14.50 | 14.50 | 14.30 | 14.45 | 14.45 | 623 |
| 04 Jan 2024 | 14.95 | 14.95 | 14.15 | 14.50 | 14.50 | 1,464 |
| 03 Jan 2024 | 14.35 | 14.75 | 14.00 | 14.10 | 14.10 | 623 |
| 02 Jan 2024 | 15.50 | 16.00 | 14.10 | 14.15 | 14.15 | 2,746 |
| 29 Dec 2023 | 14.75 | 15.20 | 14.75 | 15.00 | 15.00 | 4,075 |
| 28 Dec 2023 | 14.90 | 15.00 | 14.70 | 14.70 | 14.70 | 5,294 |
| 27 Dec 2023 | 14.80 | 14.90 | 14.55 | 14.75 | 14.75 | 2,537 |
| 22 Dec 2023 | 14.55 | 14.55 | 14.25 | 14.45 | 14.45 | 3,065 |
| 21 Dec 2023 | 14.25 | 14.55 | 13.85 | 14.00 | 14.00 | 4,971 |
| 20 Dec 2023 | 14.60 | 14.85 | 14.05 | 14.05 | 14.05 | 1,154 |
| 19 Dec 2023 | 14.80 | 14.90 | 14.30 | 14.85 | 14.85 | 6,398 |
| 18 Dec 2023 | 13.10 | 15.30 | 12.75 | 14.75 | 14.75 | 18,935 |
| 15 Dec 2023 | 12.70 | 13.00 | 12.60 | 13.00 | 13.00 | 3,128 |
| 14 Dec 2023 | 12.60 | 12.75 | 12.60 | 12.65 | 12.65 | 700 |
| 13 Dec 2023 | 12.30 | 12.50 | 12.05 | 12.50 | 12.50 | 1,143 |
| 12 Dec 2023 | 12.45 | 12.50 | 12.20 | 12.45 | 12.45 | 752 |
| 11 Dec 2023 | 13.00 | 13.00 | 12.40 | 12.50 | 12.50 | 4,695 |
| 08 Dec 2023 | 12.95 | 13.00 | 11.40 | 12.20 | 12.20 | 7,002 |
| 07 Dec 2023 | 13.90 | 13.90 | 12.50 | 12.50 | 12.50 | 2,609 |
| 06 Dec 2023 | 14.00 | 14.05 | 13.55 | 13.55 | 13.55 | 5,878 |
| *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.