New Zealand markets closed

2invest AG (2INV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
8.500.00 (0.00%)
As of 05:36PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20248.508.508.408.508.502,895
07 May 20248.558.558.558.558.55-
06 May 20248.508.508.508.508.50569
03 May 20248.608.658.608.658.65888
02 May 20248.708.708.708.708.70-
30 Apr 20248.508.758.508.758.75533
29 Apr 20248.608.758.508.658.65720
26 Apr 20248.558.808.558.808.80436
25 Apr 20248.558.808.558.808.8014
24 Apr 20248.658.808.658.808.80582
23 Apr 20248.608.608.608.608.60-
22 Apr 20248.558.608.408.608.60504
19 Apr 20248.558.658.558.658.65500
18 Apr 20248.558.758.508.658.652,522
17 Apr 20248.508.608.508.608.60582
16 Apr 20248.508.508.408.408.401,027
15 Apr 20248.508.608.508.608.60555
12 Apr 20248.508.608.508.608.601,170
11 Apr 20248.558.608.558.608.60460
10 Apr 20248.608.608.608.608.60-
09 Apr 20248.608.608.608.608.60-
08 Apr 20248.608.608.608.608.60-
05 Apr 20248.508.508.508.508.5044
04 Apr 20248.508.608.508.608.6099
03 Apr 20248.708.708.608.608.6028
02 Apr 20248.508.708.508.708.701,919
28 Mar 20248.558.558.558.558.55-
27 Mar 20248.508.608.508.558.551,459
26 Mar 20248.458.508.458.508.50927
25 Mar 20248.508.508.408.458.4521,693
22 Mar 20248.508.608.508.608.60993
21 Mar 20248.458.508.458.458.45561
20 Mar 20248.708.708.458.458.454,819
19 Mar 20248.658.658.608.608.604,000
18 Mar 20248.608.608.608.608.60-
15 Mar 20248.608.608.608.608.60-
14 Mar 20248.458.608.458.558.552,095
13 Mar 20248.308.408.308.408.4060
12 Mar 20248.308.308.308.308.30758
11 Mar 20248.008.208.008.208.204,448
08 Mar 20248.008.008.008.008.00659
07 Mar 20247.957.957.957.957.95-
06 Mar 20247.907.957.907.957.95633
05 Mar 20247.807.907.707.907.901,474
04 Mar 20247.907.907.907.907.90-
01 Mar 20247.757.907.757.907.90625
29 Feb 20247.857.907.857.907.901,265
28 Feb 20247.907.957.907.957.95253
27 Feb 20247.908.007.908.008.001,228
26 Feb 20247.908.007.908.008.008
23 Feb 20247.908.007.908.008.005
22 Feb 20247.908.057.908.008.00435
21 Feb 20247.908.007.907.907.90672
20 Feb 20247.957.957.957.957.95-
19 Feb 20247.957.957.957.957.95-
16 Feb 20247.957.957.957.957.95-
15 Feb 20247.908.007.907.907.90227
14 Feb 20248.008.007.957.957.955,562
13 Feb 20247.908.007.907.957.9517,811
12 Feb 20247.958.007.907.907.904,012
09 Feb 20247.957.957.957.957.95-
08 Feb 20247.907.957.907.957.952,841
07 Feb 20247.957.957.957.957.95-
06 Feb 20247.858.007.807.907.90680
05 Feb 20247.858.007.857.957.9517,504
02 Feb 20247.807.957.807.907.905,868
01 Feb 20247.857.857.857.857.852,500
31 Jan 20247.807.857.807.857.85434
30 Jan 20247.857.907.857.857.853,740
29 Jan 20247.907.907.807.857.8512,809
26 Jan 20247.757.757.757.757.753,176
25 Jan 20247.757.857.757.807.808,500
24 Jan 20247.807.807.807.807.80-
23 Jan 20247.607.757.607.757.751,144
22 Jan 20247.407.557.357.557.55906
19 Jan 20247.407.507.407.507.50610
18 Jan 20247.307.507.207.307.301,375
17 Jan 20247.407.407.407.407.40-
16 Jan 20247.307.307.307.307.30-
15 Jan 20247.307.307.307.307.30164
12 Jan 20247.207.207.207.207.20-
11 Jan 20247.207.207.207.207.20-
10 Jan 20246.957.206.957.207.20712
09 Jan 20247.057.057.057.057.05-
08 Jan 20247.057.057.057.057.05-
05 Jan 20247.007.057.007.057.05413
04 Jan 20246.906.956.906.956.9566
03 Jan 20247.307.306.856.856.859,313
02 Jan 20247.457.457.407.407.4089
29 Dec 20237.207.607.207.457.4514,973
28 Dec 20237.057.157.007.157.152,141
27 Dec 20236.757.106.757.107.107,957
22 Dec 20236.506.806.406.806.8027,368
21 Dec 20236.606.606.606.606.604,225
20 Dec 20236.206.606.206.606.601,468
19 Dec 20236.106.106.106.106.10-
18 Dec 20235.705.905.705.905.9021,249
15 Dec 20235.856.005.705.755.755,223
14 Dec 20235.555.655.555.655.65777
13 Dec 20235.655.655.655.655.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...