123fahrschule SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.600 | 3.900 | 3.600 | 3.780 | 3.780 | 7,899 |
| 2024-06-07 | 3.320 | 3.500 | 3.200 | 3.400 | 3.400 | 22,910 |
| 2024-06-06 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 4,540 |
| 2024-06-05 | 3.080 | 3.260 | 3.080 | 3.260 | 3.260 | 9,736 |
| 2024-06-04 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 943 |
| 2024-06-03 | 3.060 | 3.140 | 3.060 | 3.140 | 3.140 | 100 |
| 2024-05-31 | 3.040 | 3.140 | 3.040 | 3.120 | 3.120 | 2,343 |
| 2024-05-30 | 3.120 | 3.140 | 3.040 | 3.140 | 3.140 | 6,928 |
| 2024-05-29 | 3.080 | 3.200 | 3.080 | 3.160 | 3.160 | 3,654 |
| 2024-05-28 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 2,120 |
| 2024-05-27 | 3.260 | 3.260 | 3.140 | 3.200 | 3.200 | 1,220 |
| 2024-05-24 | 3.260 | 3.260 | 3.180 | 3.220 | 3.220 | 2,431 |
| 2024-05-23 | 3.180 | 3.180 | 3.100 | 3.180 | 3.180 | 2,500 |
| 2024-05-22 | 3.060 | 3.280 | 3.000 | 3.080 | 3.080 | 5,350 |
| 2024-05-21 | 2.820 | 3.060 | 2.820 | 2.920 | 2.920 | 3,650 |
| 2024-05-20 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-05-17 | 2.540 | 2.740 | 2.520 | 2.740 | 2.740 | 2,229 |
| 2024-05-16 | 2.620 | 2.820 | 2.540 | 2.640 | 2.640 | 9,090 |
| 2024-05-15 | 2.560 | 2.560 | 2.500 | 2.520 | 2.520 | 700 |
| 2024-05-14 | 2.280 | 2.680 | 2.280 | 2.600 | 2.600 | 596 |
| 2024-05-13 | 2.100 | 2.400 | 2.100 | 2.400 | 2.400 | 3,600 |
| 2024-05-10 | 2.040 | 2.080 | 2.040 | 2.080 | 2.080 | 3,000 |
| 2024-05-09 | 2.000 | 2.120 | 2.000 | 2.040 | 2.040 | 7,200 |
| 2024-05-08 | 1.910 | 2.040 | 1.910 | 2.040 | 2.040 | 5,000 |
| 2024-05-07 | 1.950 | 2.040 | 1.950 | 2.040 | 2.040 | 5,300 |
| 2024-05-06 | 1.950 | 2.040 | 1.950 | 2.040 | 2.040 | 2,000 |
| 2024-05-03 | 1.680 | 1.910 | 1.680 | 1.880 | 1.880 | 10,720 |
| 2024-05-02 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-04-30 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-04-29 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-04-26 | 1.700 | 1.800 | 1.700 | 1.760 | 1.760 | 1,738 |
| 2024-04-25 | 1.800 | 1.800 | 1.750 | 1.780 | 1.780 | 908 |
| 2024-04-24 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-04-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-04-22 | 1.900 | 1.900 | 1.840 | 1.840 | 1.840 | 3,500 |
| 2024-04-19 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 732 |
| 2024-04-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-04-17 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-04-16 | 1.860 | 1.930 | 1.860 | 1.930 | 1.930 | 50 |
| 2024-04-15 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-04-12 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-04-11 | 2.000 | 2.000 | 1.930 | 1.930 | 1.930 | 305 |
| 2024-04-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-04-09 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-04-08 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-04-05 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-04-04 | 1.930 | 1.930 | 1.860 | 1.900 | 1.900 | 2,138 |
| 2024-04-03 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-04-02 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-03-28 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-03-27 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-03-26 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-03-25 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-03-22 | 1.800 | 1.870 | 1.800 | 1.870 | 1.870 | 300 |
| 2024-03-21 | 1.880 | 1.880 | 1.800 | 1.880 | 1.880 | 1,760 |
| 2024-03-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-03-19 | 1.980 | 1.980 | 1.950 | 1.950 | 1.950 | 506 |
| 2024-03-18 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1,210 |
| 2024-03-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-03-14 | 2.000 | 2.060 | 2.000 | 2.000 | 2.000 | 1,020 |
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.