About You Holding SE (YOU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 12:02PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.7150 | 4.7950 | 4.7150 | 4.7950 | 4.7950 | 50 |
| 23 Apr 2024 | 4.4100 | 4.6650 | 4.4100 | 4.6650 | 4.6650 | 150 |
| 22 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 19 Apr 2024 | 4.2100 | 4.3000 | 4.2100 | 4.3000 | 4.3000 | 1,000 |
| 18 Apr 2024 | 4.2250 | 4.2250 | 4.2150 | 4.2150 | 4.2150 | 440 |
| 17 Apr 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 16 Apr 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 15 Apr 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| 12 Apr 2024 | 4.4550 | 4.4550 | 4.3650 | 4.3650 | 4.3650 | 200 |
| 11 Apr 2024 | 4.3200 | 4.5350 | 4.3200 | 4.5350 | 4.5350 | 10 |
| 10 Apr 2024 | 4.2650 | 4.3200 | 4.2650 | 4.3200 | 4.3200 | 500 |
| 09 Apr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 08 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 05 Apr 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 04 Apr 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 03 Apr 2024 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
| 02 Apr 2024 | 4.2550 | 4.2550 | 4.1900 | 4.1900 | 4.1900 | 100 |
| 28 Mar 2024 | 4.3280 | 4.3280 | 4.2620 | 4.2620 | 4.2620 | 60 |
| 27 Mar 2024 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | - |
| 26 Mar 2024 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| 25 Mar 2024 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 230 |
| 22 Mar 2024 | 4.2820 | 4.3760 | 4.2820 | 4.3760 | 4.3760 | 200 |
| 21 Mar 2024 | 4.4140 | 4.4440 | 4.4140 | 4.4440 | 4.4440 | 435 |
| 20 Mar 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| 19 Mar 2024 | 4.3220 | 4.3360 | 4.3220 | 4.3340 | 4.3340 | 210 |
| 18 Mar 2024 | 4.5400 | 4.5400 | 4.4580 | 4.4580 | 4.4580 | 850 |
| 15 Mar 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | - |
| 14 Mar 2024 | 4.6120 | 4.6120 | 4.5340 | 4.5340 | 4.5340 | 20 |
| 13 Mar 2024 | 4.3940 | 4.6700 | 4.3940 | 4.6240 | 4.6240 | 1,945 |
| 12 Mar 2024 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | - |
| 11 Mar 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| 08 Mar 2024 | 4.3640 | 4.3640 | 4.1860 | 4.1860 | 4.1860 | 20 |
| 07 Mar 2024 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| 06 Mar 2024 | 4.1380 | 4.1780 | 4.1380 | 4.1780 | 4.1780 | 2,000 |
| 05 Mar 2024 | 4.1520 | 4.1740 | 4.1520 | 4.1740 | 4.1740 | 2,000 |
| 04 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 01 Mar 2024 | 4.1220 | 4.2880 | 4.1220 | 4.2880 | 4.2880 | 293 |
| 29 Feb 2024 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | - |
| 28 Feb 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
| 27 Feb 2024 | 4.0260 | 4.0260 | 4.0140 | 4.0140 | 4.0140 | 100 |
| 26 Feb 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | - |
| 23 Feb 2024 | 4.0240 | 4.0540 | 4.0240 | 4.0540 | 4.0540 | 1 |
| 22 Feb 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 21 Feb 2024 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | - |
| 20 Feb 2024 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | - |
| 19 Feb 2024 | 4.1080 | 4.1080 | 4.0840 | 4.0840 | 4.0840 | 40 |
| 16 Feb 2024 | 4.2080 | 4.3000 | 4.2080 | 4.2300 | 4.2300 | 900 |
| 15 Feb 2024 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
| 14 Feb 2024 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
| 13 Feb 2024 | 4.1600 | 4.2060 | 4.1600 | 4.2060 | 4.2060 | 100 |
| 12 Feb 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
| 09 Feb 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| 08 Feb 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| 07 Feb 2024 | 3.9120 | 3.9240 | 3.9120 | 3.9220 | 3.9220 | 193 |
| 06 Feb 2024 | 3.9300 | 3.9300 | 3.8500 | 3.8500 | 3.8500 | 500 |
| 05 Feb 2024 | 3.9000 | 3.9180 | 3.8880 | 3.9180 | 3.9180 | 635 |
| 02 Feb 2024 | 4.0860 | 4.1360 | 4.0860 | 4.1360 | 4.1360 | 300 |
| 01 Feb 2024 | 4.0460 | 4.0580 | 4.0460 | 4.0580 | 4.0580 | 100 |
| 31 Jan 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | - |
| 30 Jan 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | - |
| 29 Jan 2024 | 4.0280 | 4.0280 | 3.9740 | 3.9740 | 3.9740 | 100 |
| 26 Jan 2024 | 4.1160 | 4.1160 | 4.1000 | 4.1000 | 4.1000 | 333 |
| 25 Jan 2024 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | - |
| 24 Jan 2024 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
| 23 Jan 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 22 Jan 2024 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | - |
| 19 Jan 2024 | 3.8500 | 3.9600 | 3.8280 | 3.9600 | 3.9600 | 2,075 |
| 18 Jan 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 17 Jan 2024 | 4.0000 | 4.0000 | 3.9040 | 3.9040 | 3.9040 | 5,000 |
| 16 Jan 2024 | 4.0880 | 4.0880 | 4.0380 | 4.0380 | 4.0380 | 200 |
| 15 Jan 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| 12 Jan 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| 11 Jan 2024 | 4.1600 | 4.8320 | 4.1600 | 4.4720 | 4.4720 | 1,493 |
| 10 Jan 2024 | 3.9520 | 3.9680 | 3.9520 | 3.9680 | 3.9680 | 1,300 |
| 09 Jan 2024 | 4.0480 | 4.0480 | 4.0360 | 4.0360 | 4.0360 | 150 |
| 08 Jan 2024 | 3.9740 | 4.0500 | 3.9740 | 4.0500 | 4.0500 | 330 |
| 05 Jan 2024 | 4.0440 | 4.0440 | 4.0180 | 4.0180 | 4.0180 | 400 |
| 04 Jan 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 03 Jan 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 02 Jan 2024 | 4.2720 | 4.2720 | 4.1120 | 4.1140 | 4.1140 | 1,075 |
| 29 Dec 2023 | 4.2100 | 4.3540 | 4.2100 | 4.3540 | 4.3540 | 500 |
| 28 Dec 2023 | 4.2260 | 4.2260 | 4.2000 | 4.2000 | 4.2000 | 1,500 |
| 27 Dec 2023 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
| 22 Dec 2023 | 4.1220 | 4.1220 | 4.0420 | 4.0720 | 4.0720 | 620 |
| 21 Dec 2023 | 4.2200 | 4.2800 | 4.1300 | 4.1300 | 4.1300 | 2,200 |
| 20 Dec 2023 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| 19 Dec 2023 | 4.1980 | 4.2260 | 4.1980 | 4.2000 | 4.2000 | 400 |
| 18 Dec 2023 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| 15 Dec 2023 | 4.3460 | 4.5760 | 4.3460 | 4.5000 | 4.5000 | 1,080 |
| 14 Dec 2023 | 4.0460 | 4.3900 | 4.0460 | 4.3120 | 4.3120 | 600 |
| 13 Dec 2023 | 4.0040 | 4.0560 | 4.0040 | 4.0560 | 4.0560 | 500 |
| 12 Dec 2023 | 4.0900 | 4.0900 | 4.0080 | 4.0600 | 4.0600 | 6,025 |
| 11 Dec 2023 | 4.1860 | 4.1860 | 4.1280 | 4.1280 | 4.1280 | 300 |
| 08 Dec 2023 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 07 Dec 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 06 Dec 2023 | 4.1560 | 4.2700 | 4.1560 | 4.2000 | 4.2000 | 1,400 |
| 05 Dec 2023 | 4.1860 | 4.2080 | 4.1860 | 4.2080 | 4.2080 | 200 |
| 04 Dec 2023 | 4.2960 | 4.3300 | 4.1740 | 4.2800 | 4.2800 | 2,808 |
| 01 Dec 2023 | 4.5000 | 4.5000 | 4.2460 | 4.2460 | 4.2460 | 3,300 |
| 30 Nov 2023 | 4.6820 | 4.6820 | 4.5720 | 4.5720 | 4.5720 | 480 |
| *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.