123fahrschule SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-08-29 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-08-28 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-08-27 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-08-26 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-08-23 | 2.900 | 2.960 | 2.860 | 2.860 | 2.860 | 5,519 |
| 2024-08-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-21 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 820 |
| 2024-08-20 | 2.880 | 2.920 | 2.880 | 2.900 | 2.900 | 2,913 |
| 2024-08-19 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-08-16 | 2.720 | 2.820 | 2.720 | 2.820 | 2.820 | 1,375 |
| 2024-08-15 | 2.760 | 2.760 | 2.660 | 2.660 | 2.660 | 1,272 |
| 2024-08-14 | 2.720 | 2.820 | 2.720 | 2.820 | 2.820 | 92 |
| 2024-08-13 | 2.780 | 2.800 | 2.720 | 2.800 | 2.800 | 184 |
| 2024-08-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-09 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 1,336 |
| 2024-08-08 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-08-07 | 3.000 | 3.060 | 2.980 | 2.980 | 2.980 | 112 |
| 2024-08-06 | 2.860 | 2.980 | 2.860 | 2.980 | 2.980 | 500 |
| 2024-08-05 | 3.060 | 3.060 | 2.300 | 2.600 | 2.600 | 11,447 |
| 2024-08-02 | 3.120 | 3.180 | 3.080 | 3.180 | 3.180 | 739 |
| 2024-08-01 | 3.100 | 3.240 | 3.100 | 3.240 | 3.240 | 447 |
| 2024-07-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-07-30 | 3.200 | 3.300 | 3.180 | 3.200 | 3.200 | 1,717 |
| 2024-07-29 | 3.300 | 3.400 | 3.280 | 3.340 | 3.340 | 2,755 |
| 2024-07-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-07-25 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 700 |
| 2024-07-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-07-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-07-22 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 340 |
| 2024-07-19 | 3.280 | 3.400 | 3.220 | 3.360 | 3.360 | 1,200 |
| 2024-07-18 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 5 |
| 2024-07-17 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 2,000 |
| 2024-07-16 | 3.360 | 3.480 | 3.360 | 3.480 | 3.480 | 113 |
| 2024-07-15 | 3.580 | 3.580 | 3.480 | 3.540 | 3.540 | 2,933 |
| 2024-07-12 | 3.760 | 3.760 | 3.220 | 3.480 | 3.480 | 18,043 |
| 2024-07-11 | 3.880 | 3.880 | 3.840 | 3.840 | 3.840 | 150 |
| 2024-07-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 300 |
| 2024-07-09 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-07-08 | 3.940 | 3.980 | 3.880 | 3.880 | 3.880 | 3,000 |
| 2024-07-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-07-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-07-03 | 3.940 | 3.940 | 3.860 | 3.860 | 3.860 | 470 |
| 2024-07-02 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 2,000 |
| 2024-07-01 | 3.960 | 4.120 | 3.920 | 4.040 | 4.040 | 1,174 |
| 2024-06-28 | 3.920 | 3.940 | 3.820 | 3.940 | 3.940 | 5,316 |
| 2024-06-27 | 3.720 | 3.760 | 3.640 | 3.720 | 3.720 | 4,244 |
| 2024-06-26 | 3.500 | 3.680 | 3.500 | 3.600 | 3.600 | 4,548 |
| 2024-06-25 | 3.760 | 3.760 | 3.400 | 3.600 | 3.600 | 9,188 |
| 2024-06-24 | 3.980 | 3.980 | 3.920 | 3.920 | 3.920 | 1,022 |
| 2024-06-21 | 3.880 | 3.980 | 3.780 | 3.880 | 3.880 | 3,621 |
| 2024-06-20 | 4.120 | 4.120 | 3.960 | 4.020 | 4.020 | 5,304 |
| 2024-06-19 | 4.300 | 4.420 | 4.200 | 4.200 | 4.200 | 11,228 |
| 2024-06-18 | 4.200 | 4.420 | 4.200 | 4.340 | 4.340 | 4,551 |
| 2024-06-17 | 4.180 | 4.220 | 4.100 | 4.200 | 4.200 | 2,464 |
| 2024-06-14 | 4.000 | 4.300 | 4.000 | 4.160 | 4.160 | 12,685 |
| 2024-06-13 | 3.920 | 4.100 | 3.920 | 4.000 | 4.000 | 7,438 |
| 2024-06-12 | 3.860 | 4.200 | 3.860 | 4.060 | 4.060 | 10,696 |
| 2024-06-11 | 3.880 | 3.880 | 3.840 | 3.860 | 3.860 | 2,577 |
| 2024-06-10 | 3.600 | 3.900 | 3.600 | 3.780 | 3.780 | 7,899 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.