Seven Stars Invest (0P00000Y35.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | - | - | - | - | - | - |
| 02 Oct 2024 | 253.92 | 253.92 | 253.92 | 253.92 | 253.92 | - |
| 01 Oct 2024 | 252.92 | 252.92 | 252.92 | 252.92 | 252.92 | - |
| 30 Sept 2024 | 252.72 | 252.72 | 252.72 | 252.72 | 252.72 | - |
| 27 Sept 2024 | 251.15 | 251.15 | 251.15 | 251.15 | 251.15 | - |
| 26 Sept 2024 | 251.07 | 251.07 | 251.07 | 251.07 | 251.07 | - |
| 25 Sept 2024 | 250.63 | 250.63 | 250.63 | 250.63 | 250.63 | - |
| 24 Sept 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
| 23 Sept 2024 | 251.03 | 251.03 | 251.03 | 251.03 | 251.03 | - |
| 20 Sept 2024 | 248.28 | 248.28 | 248.28 | 248.28 | 248.28 | - |
| 19 Sept 2024 | 248.77 | 248.77 | 248.77 | 248.77 | 248.77 | - |
| 18 Sept 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | - |
| 17 Sept 2024 | 248.77 | 248.77 | 248.77 | 248.77 | 248.77 | - |
| 16 Sept 2024 | 248.33 | 248.33 | 248.33 | 248.33 | 248.33 | - |
| 13 Sept 2024 | 246.93 | 246.93 | 246.93 | 246.93 | 246.93 | - |
| 12 Sept 2024 | 245.82 | 245.82 | 245.82 | 245.82 | 245.82 | - |
| 11 Sept 2024 | 245.12 | 245.12 | 245.12 | 245.12 | 245.12 | - |
| 10 Sept 2024 | 242.57 | 242.57 | 242.57 | 242.57 | 242.57 | - |
| 09 Sept 2024 | 244.81 | 244.81 | 244.81 | 244.81 | 244.81 | - |
| 06 Sept 2024 | 245.83 | 245.83 | 245.83 | 245.83 | 245.83 | - |
| 05 Sept 2024 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | - |
| 04 Sept 2024 | 250.84 | 250.84 | 250.84 | 250.84 | 250.84 | - |
| 03 Sept 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | - |
| 02 Sept 2024 | 249.16 | 249.16 | 249.16 | 249.16 | 249.16 | - |
| 30 Aug 2024 | 248.11 | 248.11 | 248.11 | 248.11 | 248.11 | - |
| 29 Aug 2024 | 247.95 | 247.95 | 247.95 | 247.95 | 247.95 | - |
| 28 Aug 2024 | 247.12 | 247.12 | 247.12 | 247.12 | 247.12 | - |
| 27 Aug 2024 | 247.45 | 247.45 | 247.45 | 247.45 | 247.45 | - |
| 26 Aug 2024 | 245.98 | 245.98 | 245.98 | 245.98 | 245.98 | - |
| 23 Aug 2024 | 247.42 | 247.42 | 247.42 | 247.42 | 247.42 | - |
| 22 Aug 2024 | 246.57 | 246.57 | 246.57 | 246.57 | 246.57 | - |
| 21 Aug 2024 | 247.26 | 247.26 | 247.26 | 247.26 | 247.26 | - |
| 20 Aug 2024 | 246.57 | 246.57 | 246.57 | 246.57 | 246.57 | - |
| 19 Aug 2024 | 246.21 | 246.21 | 246.21 | 246.21 | 246.21 | - |
| 16 Aug 2024 | 242.93 | 242.93 | 242.93 | 242.93 | 242.93 | - |
| 15 Aug 2024 | 241.99 | 241.99 | 241.99 | 241.99 | 241.99 | - |
| 14 Aug 2024 | 240.14 | 240.14 | 240.14 | 240.14 | 240.14 | - |
| 13 Aug 2024 | 240.32 | 240.32 | 240.32 | 240.32 | 240.32 | - |
| 12 Aug 2024 | 239.68 | 239.68 | 239.68 | 239.68 | 239.68 | - |
| 09 Aug 2024 | - | - | - | - | - | - |
| 08 Aug 2024 | 236.69 | 236.69 | 236.69 | 236.69 | 236.69 | - |
| 07 Aug 2024 | 235.29 | 235.29 | 235.29 | 235.29 | 235.29 | - |
| 06 Aug 2024 | 239.45 | 239.45 | 239.45 | 239.45 | 239.45 | - |
| 05 Aug 2024 | 245.74 | 245.74 | 245.74 | 245.74 | 245.74 | - |
| 02 Aug 2024 | 250.49 | 250.49 | 250.49 | 250.49 | 250.49 | - |
| 01 Aug 2024 | 248.51 | 248.51 | 248.51 | 248.51 | 248.51 | - |
| 31 Jul 2024 | 248.21 | 248.21 | 248.21 | 248.21 | 248.21 | - |
| 30 Jul 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - |
| 29 Jul 2024 | 245.01 | 245.01 | 245.01 | 245.01 | 245.01 | - |
| 26 Jul 2024 | 245.73 | 245.73 | 245.73 | 245.73 | 245.73 | - |
| 25 Jul 2024 | 249.11 | 249.11 | 249.11 | 249.11 | 249.11 | - |
| 24 Jul 2024 | 249.43 | 249.43 | 249.43 | 249.43 | 249.43 | - |
| 23 Jul 2024 | 247.07 | 247.07 | 247.07 | 247.07 | 247.07 | - |
| 22 Jul 2024 | 248.37 | 248.37 | 248.37 | 248.37 | 248.37 | - |
| 19 Jul 2024 | 250.18 | 250.18 | 250.18 | 250.18 | 250.18 | - |
| 18 Jul 2024 | 252.51 | 252.51 | 252.51 | 252.51 | 252.51 | - |
| 17 Jul 2024 | 251.21 | 251.21 | 251.21 | 251.21 | 251.21 | - |
| 16 Jul 2024 | 250.83 | 250.83 | 250.83 | 250.83 | 250.83 | - |
| 15 Jul 2024 | 249.88 | 249.88 | 249.88 | 249.88 | 249.88 | - |
| 12 Jul 2024 | 251.64 | 251.64 | 251.64 | 251.64 | 251.64 | - |
| 11 Jul 2024 | 251.24 | 251.24 | 251.24 | 251.24 | 251.24 | - |
| 10 Jul 2024 | 251.18 | 251.18 | 251.18 | 251.18 | 251.18 | - |
| 09 Jul 2024 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | - |
| 08 Jul 2024 | 250.72 | 250.72 | 250.72 | 250.72 | 250.72 | - |
| 05 Jul 2024 | 250.11 | 250.11 | 250.11 | 250.11 | 250.11 | - |
| 04 Jul 2024 | 249.86 | 249.86 | 249.86 | 249.86 | 249.86 | - |
| 03 Jul 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
| 02 Jul 2024 | 250.52 | 250.52 | 250.52 | 250.52 | 250.52 | - |
| 01 Jul 2024 | 251.13 | 251.13 | 251.13 | 251.13 | 251.13 | - |
| 28 Jun 2024 | 251.48 | 251.48 | 251.48 | 251.48 | 251.48 | - |
| 27 Jun 2024 | 251.97 | 251.97 | 251.97 | 251.97 | 251.97 | - |
| 26 Jun 2024 | 251.68 | 251.68 | 251.68 | 251.68 | 251.68 | - |
| 25 Jun 2024 | 251.61 | 251.61 | 251.61 | 251.61 | 251.61 | - |
| 24 Jun 2024 | 251.66 | 251.66 | 251.66 | 251.66 | 251.66 | - |
| 21 Jun 2024 | 250.85 | 250.85 | 250.85 | 250.85 | 250.85 | - |
| 20 Jun 2024 | 250.75 | 250.75 | 250.75 | 250.75 | 250.75 | - |
| 19 Jun 2024 | 250.07 | 250.07 | 250.07 | 250.07 | 250.07 | - |
| 18 Jun 2024 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | - |
| 17 Jun 2024 | 249.48 | 249.48 | 249.48 | 249.48 | 249.48 | - |
| 14 Jun 2024 | 248.92 | 248.92 | 248.92 | 248.92 | 248.92 | - |
| 13 Jun 2024 | 248.05 | 248.05 | 248.05 | 248.05 | 248.05 | - |
| 12 Jun 2024 | 249.12 | 249.12 | 249.12 | 249.12 | 249.12 | - |
| 11 Jun 2024 | 248.71 | 248.71 | 248.71 | 248.71 | 248.71 | - |
| 10 Jun 2024 | 247.77 | 247.77 | 247.77 | 247.77 | 247.77 | - |
| 07 Jun 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
| 06 Jun 2024 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | - |
| 05 Jun 2024 | 244.85 | 244.85 | 244.85 | 244.85 | 244.85 | - |
| 04 Jun 2024 | 245.35 | 245.35 | 245.35 | 245.35 | 245.35 | - |
| 03 Jun 2024 | 243.68 | 243.68 | 243.68 | 243.68 | 243.68 | - |
| 31 May 2024 | 245.02 | 245.02 | 245.02 | 245.02 | 245.02 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 246.79 | 246.79 | 246.79 | 246.79 | 246.79 | - |
| 28 May 2024 | 246.87 | 246.87 | 246.87 | 246.87 | 246.87 | - |
| 27 May 2024 | 247.03 | 247.03 | 247.03 | 247.03 | 247.03 | - |
| 24 May 2024 | 248.55 | 248.55 | 248.55 | 248.55 | 248.55 | - |
| 23 May 2024 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | - |
| 22 May 2024 | 247.43 | 247.43 | 247.43 | 247.43 | 247.43 | - |
| 21 May 2024 | 247.34 | 247.34 | 247.34 | 247.34 | 247.34 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 247.22 | 247.22 | 247.22 | 247.22 | 247.22 | - |
| *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.