Seven Stars Invest (0P00000Y35.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM 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 | - | - | - | - | - | - |
| 08 May 2024 | 242.95 | 242.95 | 242.95 | 242.95 | 242.95 | - |
| 07 May 2024 | 241.36 | 241.36 | 241.36 | 241.36 | 241.36 | - |
| 06 May 2024 | 240.86 | 240.86 | 240.86 | 240.86 | 240.86 | - |
| 03 May 2024 | 240.46 | 240.46 | 240.46 | 240.46 | 240.46 | - |
| 02 May 2024 | 240.98 | 240.98 | 240.98 | 240.98 | 240.98 | - |
| 30 Apr 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | - |
| 29 Apr 2024 | 239.99 | 239.99 | 239.99 | 239.99 | 239.99 | - |
| 26 Apr 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
| 25 Apr 2024 | 241.46 | 241.46 | 241.46 | 241.46 | 241.46 | - |
| 24 Apr 2024 | 239.61 | 239.61 | 239.61 | 239.61 | 239.61 | - |
| 23 Apr 2024 | 238.23 | 238.23 | 238.23 | 238.23 | 238.23 | - |
| 22 Apr 2024 | 238.11 | 238.11 | 238.11 | 238.11 | 238.11 | - |
| 19 Apr 2024 | 238.66 | 238.66 | 238.66 | 238.66 | 238.66 | - |
| 18 Apr 2024 | 239.46 | 239.46 | 239.46 | 239.46 | 239.46 | - |
| 17 Apr 2024 | 240.51 | 240.51 | 240.51 | 240.51 | 240.51 | - |
| 16 Apr 2024 | 242.77 | 242.77 | 242.77 | 242.77 | 242.77 | - |
| 15 Apr 2024 | 244.05 | 244.05 | 244.05 | 244.05 | 244.05 | - |
| 12 Apr 2024 | 243.19 | 243.19 | 243.19 | 243.19 | 243.19 | - |
| 11 Apr 2024 | 243.62 | 243.62 | 243.62 | 243.62 | 243.62 | - |
| 10 Apr 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
| 09 Apr 2024 | 243.13 | 243.13 | 243.13 | 243.13 | 243.13 | - |
| 08 Apr 2024 | 242.02 | 242.02 | 242.02 | 242.02 | 242.02 | - |
| 05 Apr 2024 | 243.73 | 243.73 | 243.73 | 243.73 | 243.73 | - |
| 04 Apr 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | - |
| 03 Apr 2024 | 246.83 | 246.83 | 246.83 | 246.83 | 246.83 | - |
| 02 Apr 2024 | 247.08 | 247.08 | 247.08 | 247.08 | 247.08 | - |
| 28 Mar 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | - |
| 27 Mar 2024 | 244.16 | 244.16 | 244.16 | 244.16 | 244.16 | - |
| 26 Mar 2024 | 244.78 | 244.78 | 244.78 | 244.78 | 244.78 | - |
| 25 Mar 2024 | 245.62 | 245.62 | 245.62 | 245.62 | 245.62 | - |
| 22 Mar 2024 | 244.41 | 244.41 | 244.41 | 244.41 | 244.41 | - |
| 21 Mar 2024 | 242.48 | 242.48 | 242.48 | 242.48 | 242.48 | - |
| 20 Mar 2024 | 241.45 | 241.45 | 241.45 | 241.45 | 241.45 | - |
| 19 Mar 2024 | 241.18 | 241.18 | 241.18 | 241.18 | 241.18 | - |
| 18 Mar 2024 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | - |
| 15 Mar 2024 | 242.26 | 242.26 | 242.26 | 242.26 | 242.26 | - |
| 14 Mar 2024 | 242.29 | 242.29 | 242.29 | 242.29 | 242.29 | - |
| 13 Mar 2024 | 240.99 | 240.99 | 240.99 | 240.99 | 240.99 | - |
| 12 Mar 2024 | 240.58 | 240.58 | 240.58 | 240.58 | 240.58 | - |
| 11 Mar 2024 | 241.62 | 241.62 | 241.62 | 241.62 | 241.62 | - |
| 08 Mar 2024 | 240.14 | 240.14 | 240.14 | 240.14 | 240.14 | - |
| 07 Mar 2024 | 239.77 | 239.77 | 239.77 | 239.77 | 239.77 | - |
| 06 Mar 2024 | 241.13 | 241.13 | 241.13 | 241.13 | 241.13 | - |
| 05 Mar 2024 | 241.34 | 241.34 | 241.34 | 241.34 | 241.34 | - |
| 04 Mar 2024 | 240.68 | 240.68 | 240.68 | 240.68 | 240.68 | - |
| 01 Mar 2024 | 240.14 | 240.14 | 240.14 | 240.14 | 240.14 | - |
| 29 Feb 2024 | 240.02 | 240.02 | 240.02 | 240.02 | 240.02 | - |
| 28 Feb 2024 | 239.97 | 239.97 | 239.97 | 239.97 | 239.97 | - |
| 27 Feb 2024 | 240.76 | 240.76 | 240.76 | 240.76 | 240.76 | - |
| 26 Feb 2024 | 240.69 | 240.69 | 240.69 | 240.69 | 240.69 | - |
| 23 Feb 2024 | 238.31 | 238.31 | 238.31 | 238.31 | 238.31 | - |
| 22 Feb 2024 | 237.69 | 237.69 | 237.69 | 237.69 | 237.69 | - |
| 21 Feb 2024 | 238.87 | 238.87 | 238.87 | 238.87 | 238.87 | - |
| 20 Feb 2024 | 239.17 | 239.17 | 239.17 | 239.17 | 239.17 | - |
| 19 Feb 2024 | 239.44 | 239.44 | 239.44 | 239.44 | 239.44 | - |
| 16 Feb 2024 | 237.95 | 237.95 | 237.95 | 237.95 | 237.95 | - |
| 15 Feb 2024 | 236.34 | 236.34 | 236.34 | 236.34 | 236.34 | - |
| 14 Feb 2024 | 238.17 | 238.17 | 238.17 | 238.17 | 238.17 | - |
| 13 Feb 2024 | 237.52 | 237.52 | 237.52 | 237.52 | 237.52 | - |
| 12 Feb 2024 | 236.71 | 236.71 | 236.71 | 236.71 | 236.71 | - |
| 09 Feb 2024 | 236.64 | 236.64 | 236.64 | 236.64 | 236.64 | - |
| 08 Feb 2024 | 236.25 | 236.25 | 236.25 | 236.25 | 236.25 | - |
| 07 Feb 2024 | 235.42 | 235.42 | 235.42 | 235.42 | 235.42 | - |
| 06 Feb 2024 | 235.08 | 235.08 | 235.08 | 235.08 | 235.08 | - |
| 05 Feb 2024 | 234.18 | 234.18 | 234.18 | 234.18 | 234.18 | - |
| 02 Feb 2024 | 232.41 | 232.41 | 232.41 | 232.41 | 232.41 | - |
| 01 Feb 2024 | 234.01 | 234.01 | 234.01 | 234.01 | 234.01 | - |
| 31 Jan 2024 | 234.14 | 234.14 | 234.14 | 234.14 | 234.14 | - |
| 30 Jan 2024 | 232.89 | 232.89 | 232.89 | 232.89 | 232.89 | - |
| 29 Jan 2024 | 231.94 | 231.94 | 231.94 | 231.94 | 231.94 | - |
| 26 Jan 2024 | 231.16 | 231.16 | 231.16 | 231.16 | 231.16 | - |
| 25 Jan 2024 | 230.91 | 230.91 | 230.91 | 230.91 | 230.91 | - |
| 24 Jan 2024 | 230.62 | 230.62 | 230.62 | 230.62 | 230.62 | - |
| 23 Jan 2024 | 229.52 | 229.52 | 229.52 | 229.52 | 229.52 | - |
| 22 Jan 2024 | 228.12 | 228.12 | 228.12 | 228.12 | 228.12 | - |
| 19 Jan 2024 | 227.02 | 227.02 | 227.02 | 227.02 | 227.02 | - |
| 18 Jan 2024 | 227.74 | 227.74 | 227.74 | 227.74 | 227.74 | - |
| 17 Jan 2024 | 228.24 | 228.24 | 228.24 | 228.24 | 228.24 | - |
| 16 Jan 2024 | 228.42 | 228.42 | 228.42 | 228.42 | 228.42 | - |
| 15 Jan 2024 | 227.81 | 227.81 | 227.81 | 227.81 | 227.81 | - |
| 12 Jan 2024 | 227.68 | 227.68 | 227.68 | 227.68 | 227.68 | - |
| 11 Jan 2024 | 227.42 | 227.42 | 227.42 | 227.42 | 227.42 | - |
| 10 Jan 2024 | 227.66 | 227.66 | 227.66 | 227.66 | 227.66 | - |
| 09 Jan 2024 | 225.77 | 225.77 | 225.77 | 225.77 | 225.77 | - |
| 08 Jan 2024 | 225.95 | 225.95 | 225.95 | 225.95 | 225.95 | - |
| 05 Jan 2024 | 226.47 | 226.47 | 226.47 | 226.47 | 226.47 | - |
| 04 Jan 2024 | 228.23 | 228.23 | 228.23 | 228.23 | 228.23 | - |
| 03 Jan 2024 | 228.45 | 228.45 | 228.45 | 228.45 | 228.45 | - |
| 02 Jan 2024 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | - |
| 29 Dec 2023 | 227.04 | 227.04 | 227.04 | 227.04 | 227.04 | - |
| 28 Dec 2023 | 226.83 | 226.83 | 226.83 | 226.83 | 226.83 | - |
| 27 Dec 2023 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | - |
| 22 Dec 2023 | 225.83 | 225.83 | 225.83 | 225.83 | 225.83 | - |
| 21 Dec 2023 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
| 20 Dec 2023 | 226.86 | 226.86 | 226.86 | 226.86 | 226.86 | - |
| 19 Dec 2023 | 227.08 | 227.08 | 227.08 | 227.08 | 227.08 | - |
| 18 Dec 2023 | 227.06 | 227.06 | 227.06 | 227.06 | 227.06 | - |
| 15 Dec 2023 | 227.11 | 227.11 | 227.11 | 227.11 | 227.11 | - |
| 14 Dec 2023 | 226.09 | 226.09 | 226.09 | 226.09 | 226.09 | - |
| *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.