123fahrschule SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.000	2.000	1.830	1.910	1.910	6,800
2024-03-12	2.040	2.040	2.040	2.040	2.040	0
2024-03-11	2.040	2.040	2.040	2.040	2.040	0
2024-03-08	2.100	2.160	2.040	2.040	2.040	5,885
2024-03-07	1.980	2.040	1.980	2.040	2.040	3,020
2024-03-06	1.900	1.960	1.870	1.870	1.870	4,919
2024-03-05	2.000	2.040	2.000	2.040	2.040	5,000
2024-03-04	2.020	2.040	2.020	2.040	2.040	941
2024-03-01	2.160	2.200	2.040	2.040	2.040	3,900
2024-02-29	2.100	2.120	2.080	2.080	2.080	3,539
2024-02-28	2.180	2.180	2.180	2.180	2.180	0
2024-02-27	2.200	2.200	2.160	2.160	2.160	5,244
2024-02-26	2.280	2.280	2.280	2.280	2.280	0
2024-02-23	2.320	2.320	2.200	2.280	2.280	1,911
2024-02-22	2.300	2.300	2.200	2.280	2.280	50
2024-02-21	2.320	2.360	2.240	2.240	2.240	13,411
2024-02-20	2.260	2.260	2.260	2.260	2.260	0
2024-02-19	2.340	2.340	2.260	2.260	2.260	10
2024-02-16	2.280	2.300	2.260	2.260	2.260	1,400
2024-02-15	2.160	2.240	2.160	2.240	2.240	2
2024-02-14	2.300	2.300	2.120	2.220	2.220	3,361
2024-02-13	2.540	2.580	2.300	2.300	2.300	4,402
2024-02-12	2.300	2.480	2.300	2.420	2.420	5,200
2024-02-09	2.320	2.320	2.200	2.200	2.200	4,899
2024-02-08	2.440	2.460	2.380	2.380	2.380	600
2024-02-07	2.240	2.400	2.200	2.400	2.400	5,343
2024-02-06	2.180	2.180	2.180	2.180	2.180	0
2024-02-05	2.040	2.160	1.990	2.160	2.160	7,583
2024-02-02	2.300	2.340	2.000	2.000	2.000	5,701
2024-02-01	2.060	2.280	2.060	2.180	2.180	4,300
2024-01-31	1.960	2.060	1.960	2.020	2.020	2,450
2024-01-30	2.240	2.240	1.890	1.960	1.960	17,510
2024-01-29	2.360	2.360	2.240	2.260	2.260	2,844
2024-01-26	2.420	2.420	2.240	2.340	2.340	6,755
2024-01-25	2.480	2.480	2.480	2.480	2.480	0
2024-01-24	2.460	2.460	2.460	2.460	2.460	0
2024-01-23	2.460	2.460	2.460	2.460	2.460	0
2024-01-22	2.520	2.520	2.460	2.460	2.460	125
2024-01-19	2.520	2.540	2.480	2.480	2.480	550
2024-01-18	2.540	2.540	2.540	2.540	2.540	0
2024-01-17	2.720	2.780	2.540	2.540	2.540	25,694
2024-01-16	2.580	2.700	2.580	2.700	2.700	2,725
2024-01-15	2.300	2.500	2.300	2.500	2.500	3,575
2024-01-12	2.260	2.280	2.260	2.280	2.280	2,200
2024-01-11	2.300	2.320	2.280	2.280	2.280	6,846
2024-01-10	2.340	2.340	2.260	2.260	2.260	3,046
2024-01-09	2.500	2.500	2.340	2.340	2.340	4,432
2024-01-08	2.500	2.520	2.420	2.520	2.520	3,808
2024-01-05	2.460	2.460	2.460	2.460	2.460	0
2024-01-04	2.440	2.440	2.440	2.440	2.440	0
2024-01-03	2.440	2.440	2.440	2.440	2.440	0
2024-01-02	2.440	2.440	2.440	2.440	2.440	0
2023-12-29	2.440	2.440	2.440	2.440	2.440	0
2023-12-28	2.440	2.460	2.400	2.440	2.440	12,140
2023-12-27	2.420	2.440	2.420	2.420	2.420	4,716
2023-12-22	2.480	2.480	2.460	2.460	2.460	2,000
2023-12-21	2.520	2.520	2.440	2.480	2.480	2,668
2023-12-20	2.560	2.580	2.540	2.580	2.580	3,500
2023-12-19	2.720	2.720	2.640	2.640	2.640	9,818
2023-12-18	2.740	2.740	2.640	2.640	2.640	13,246

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.