ISS A/S (QJQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:45AM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 17.22 | 17.22 | 17.00 | 17.00 | 17.00 | 1,000 |
| 17 Jun 2024 | 16.79 | 17.09 | 16.79 | 17.00 | 17.00 | - |
| 14 Jun 2024 | 17.14 | 17.14 | 16.71 | 16.72 | 16.72 | - |
| 13 Jun 2024 | 17.67 | 17.67 | 17.12 | 17.12 | 17.12 | - |
| 12 Jun 2024 | 17.28 | 17.73 | 17.27 | 17.73 | 17.73 | - |
| 11 Jun 2024 | 17.58 | 17.58 | 17.26 | 17.26 | 17.26 | - |
| 10 Jun 2024 | 17.46 | 17.57 | 17.42 | 17.52 | 17.52 | - |
| 07 Jun 2024 | 17.95 | 17.99 | 17.64 | 17.64 | 17.64 | - |
| 06 Jun 2024 | 17.94 | 17.94 | 17.72 | 17.93 | 17.93 | - |
| 05 Jun 2024 | 17.69 | 17.88 | 17.61 | 17.88 | 17.88 | - |
| 04 Jun 2024 | 18.07 | 18.23 | 17.61 | 17.61 | 17.61 | - |
| 03 Jun 2024 | 17.94 | 18.07 | 17.88 | 18.07 | 18.07 | - |
| 31 May 2024 | 17.64 | 17.83 | 17.64 | 17.73 | 17.73 | - |
| 30 May 2024 | 17.37 | 17.65 | 17.37 | 17.61 | 17.61 | - |
| 29 May 2024 | 17.72 | 17.72 | 17.54 | 17.54 | 17.54 | - |
| 28 May 2024 | 17.69 | 17.84 | 17.68 | 17.77 | 17.77 | - |
| 27 May 2024 | 17.37 | 17.64 | 17.37 | 17.60 | 17.60 | - |
| 24 May 2024 | 17.13 | 17.40 | 17.13 | 17.36 | 17.36 | - |
| 23 May 2024 | 17.07 | 17.28 | 17.01 | 17.26 | 17.26 | - |
| 22 May 2024 | 17.39 | 17.39 | 17.06 | 17.10 | 17.10 | - |
| 21 May 2024 | 17.46 | 17.51 | 17.26 | 17.38 | 17.38 | - |
| 20 May 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 17 May 2024 | 17.46 | 17.52 | 17.46 | 17.51 | 17.51 | - |
| 16 May 2024 | 17.21 | 17.54 | 17.21 | 17.52 | 17.52 | - |
| 15 May 2024 | 17.07 | 17.26 | 17.07 | 17.07 | 17.07 | - |
| 14 May 2024 | 16.76 | 17.03 | 16.76 | 17.03 | 17.03 | - |
| 13 May 2024 | 16.62 | 16.83 | 16.61 | 16.77 | 16.77 | - |
| 10 May 2024 | 16.62 | 16.68 | 16.53 | 16.53 | 16.53 | - |
| 09 May 2024 | 16.49 | 16.54 | 16.49 | 16.53 | 16.53 | - |
| 08 May 2024 | 16.38 | 16.53 | 16.38 | 16.53 | 16.53 | - |
| 07 May 2024 | 16.61 | 16.61 | 16.38 | 16.41 | 16.41 | - |
| 06 May 2024 | 16.36 | 16.60 | 16.29 | 16.60 | 16.60 | - |
| 03 May 2024 | 16.41 | 16.46 | 16.33 | 16.33 | 16.33 | - |
| 02 May 2024 | 17.03 | 17.03 | 16.33 | 16.40 | 16.40 | - |
| 30 Apr 2024 | 17.53 | 17.65 | 17.53 | 17.56 | 17.56 | - |
| 29 Apr 2024 | 17.62 | 17.62 | 17.48 | 17.59 | 17.59 | - |
| 26 Apr 2024 | 17.14 | 17.53 | 17.14 | 17.42 | 17.42 | - |
| 25 Apr 2024 | 17.46 | 17.46 | 16.89 | 16.95 | 16.95 | - |
| 24 Apr 2024 | 17.64 | 17.64 | 17.41 | 17.42 | 17.42 | - |
| 23 Apr 2024 | 17.25 | 17.39 | 17.11 | 17.38 | 17.38 | - |
| 22 Apr 2024 | 17.04 | 17.19 | 17.04 | 17.17 | 17.17 | - |
| 19 Apr 2024 | 16.58 | 16.99 | 16.58 | 16.94 | 16.94 | - |
| 18 Apr 2024 | 16.85 | 16.85 | 16.67 | 16.79 | 16.79 | - |
| 17 Apr 2024 | 16.67 | 16.81 | 16.67 | 16.76 | 16.76 | - |
| 16 Apr 2024 | 16.72 | 16.72 | 16.67 | 16.67 | 16.67 | - |
| 15 Apr 2024 | 16.78 | 17.36 | 16.78 | 16.96 | 16.96 | - |
| 12 Apr 2024 | 16.35 | 16.45 | 16.33 | 16.35 | 16.35 | - |
| 12 Apr 2024 | 2.3 Dividend | |||||
| 11 Apr 2024 | 16.62 | 16.71 | 16.55 | 16.60 | 14.30 | - |
| 10 Apr 2024 | 16.67 | 16.73 | 16.59 | 16.67 | 14.36 | - |
| 09 Apr 2024 | 16.50 | 16.72 | 16.50 | 16.60 | 14.30 | - |
| 08 Apr 2024 | 16.43 | 16.56 | 16.43 | 16.56 | 14.27 | - |
| 05 Apr 2024 | 16.22 | 16.41 | 16.22 | 16.41 | 14.14 | - |
| 04 Apr 2024 | 16.53 | 16.66 | 16.49 | 16.49 | 14.21 | - |
| 03 Apr 2024 | 16.70 | 16.71 | 16.57 | 16.64 | 14.33 | - |
| 02 Apr 2024 | 16.77 | 16.86 | 16.72 | 16.73 | 14.41 | - |
| 28 Mar 2024 | 16.78 | 16.78 | 16.77 | 16.77 | 14.45 | - |
| 27 Mar 2024 | 16.68 | 16.79 | 16.68 | 16.79 | 14.46 | - |
| 26 Mar 2024 | 16.50 | 16.74 | 16.49 | 16.72 | 14.40 | - |
| 25 Mar 2024 | 16.60 | 16.64 | 16.43 | 16.43 | 14.16 | - |
| 22 Mar 2024 | 16.43 | 16.64 | 16.43 | 16.64 | 14.33 | - |
| 21 Mar 2024 | 16.78 | 16.78 | 16.45 | 16.52 | 14.24 | - |
| 20 Mar 2024 | 16.42 | 16.57 | 16.42 | 16.57 | 14.27 | - |
| 19 Mar 2024 | 16.47 | 16.59 | 16.47 | 16.59 | 14.30 | - |
| 18 Mar 2024 | 16.27 | 16.47 | 16.27 | 16.47 | 14.18 | - |
| 15 Mar 2024 | 16.05 | 16.34 | 16.05 | 16.33 | 14.07 | - |
| 14 Mar 2024 | 16.22 | 16.33 | 16.14 | 16.14 | 13.90 | 1,000 |
| 13 Mar 2024 | 16.44 | 16.44 | 16.25 | 16.25 | 14.00 | - |
| 12 Mar 2024 | 16.34 | 16.45 | 16.31 | 16.45 | 14.18 | - |
| 11 Mar 2024 | 16.27 | 16.34 | 16.25 | 16.28 | 14.02 | - |
| 08 Mar 2024 | 16.43 | 16.43 | 16.39 | 16.39 | 14.11 | - |
| 07 Mar 2024 | 16.16 | 16.44 | 16.16 | 16.40 | 14.13 | - |
| 06 Mar 2024 | 16.23 | 16.31 | 16.23 | 16.24 | 13.99 | - |
| 05 Mar 2024 | 16.53 | 16.53 | 16.20 | 16.20 | 13.96 | - |
| 04 Mar 2024 | 16.45 | 16.59 | 16.42 | 16.59 | 14.29 | - |
| 01 Mar 2024 | 16.64 | 16.64 | 16.41 | 16.44 | 14.16 | - |
| 29 Feb 2024 | 16.83 | 16.83 | 16.36 | 16.57 | 14.27 | - |
| 28 Feb 2024 | 17.09 | 17.09 | 16.78 | 16.78 | 14.46 | - |
| 27 Feb 2024 | 16.77 | 17.11 | 16.68 | 17.11 | 14.74 | 200 |
| 26 Feb 2024 | 16.48 | 16.87 | 16.48 | 16.82 | 14.49 | - |
| 23 Feb 2024 | 17.05 | 17.05 | 16.53 | 16.53 | 14.24 | 10,000 |
| 22 Feb 2024 | 18.35 | 18.35 | 16.69 | 17.17 | 14.79 | - |
| 21 Feb 2024 | 18.17 | 18.40 | 18.17 | 18.40 | 15.85 | - |
| 20 Feb 2024 | 18.26 | 18.28 | 18.13 | 18.13 | 15.61 | - |
| 19 Feb 2024 | 17.84 | 18.30 | 17.84 | 18.30 | 15.76 | - |
| 16 Feb 2024 | 17.90 | 17.98 | 17.81 | 17.81 | 15.34 | - |
| 15 Feb 2024 | 17.55 | 17.75 | 17.55 | 17.75 | 15.29 | - |
| 14 Feb 2024 | 17.23 | 17.45 | 17.23 | 17.45 | 15.03 | - |
| 13 Feb 2024 | 17.41 | 17.42 | 17.18 | 17.27 | 14.88 | - |
| 12 Feb 2024 | 17.49 | 17.57 | 17.43 | 17.44 | 15.02 | - |
| 09 Feb 2024 | 17.51 | 17.60 | 17.41 | 17.42 | 15.01 | - |
| 08 Feb 2024 | 17.31 | 17.56 | 17.31 | 17.55 | 15.11 | - |
| 07 Feb 2024 | 17.25 | 17.46 | 17.25 | 17.28 | 14.89 | - |
| 06 Feb 2024 | 17.31 | 17.36 | 17.19 | 17.28 | 14.89 | - |
| 05 Feb 2024 | 17.42 | 17.42 | 17.22 | 17.22 | 14.83 | - |
| 02 Feb 2024 | 17.38 | 17.50 | 17.37 | 17.44 | 15.03 | - |
| 01 Feb 2024 | 17.38 | 17.45 | 17.25 | 17.25 | 14.86 | - |
| 31 Jan 2024 | 17.43 | 17.60 | 17.43 | 17.55 | 15.12 | - |
| 30 Jan 2024 | 17.65 | 17.66 | 17.45 | 17.45 | 15.04 | - |
| 29 Jan 2024 | 17.59 | 17.59 | 17.49 | 17.59 | 15.15 | - |
| *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.