123fahrschule SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.700	2.700	2.640	2.640	2.640	70
2023-12-14	2.640	2.640	2.600	2.600	2.600	615
2023-12-13	2.780	2.800	2.700	2.720	2.720	2,487
2023-12-12	2.800	2.800	2.740	2.740	2.740	3,200
2023-12-11	2.920	2.940	2.840	2.840	2.840	2,414
2023-12-08	2.840	2.840	2.700	2.820	2.820	12,303
2023-12-07	2.780	2.780	2.740	2.740	2.740	400
2023-12-06	2.560	2.960	2.560	2.660	2.660	34,888
2023-12-05	3.540	3.540	2.680	2.740	2.740	21,963
2023-12-04	3.180	3.680	3.060	3.560	3.560	16,058
2023-12-01	2.740	2.960	2.700	2.960	2.960	9,623
2023-11-30	2.560	2.620	2.560	2.620	2.620	5,393
2023-11-29	2.600	2.600	2.380	2.480	2.480	9,113
2023-11-28	3.200	3.200	2.700	2.800	2.800	7,432
2023-11-27	2.800	3.400	2.800	3.100	3.100	9,658
2023-11-24	2.500	2.560	2.460	2.560	2.560	1,387
2023-11-23	2.400	2.400	2.400	2.400	2.400	0
2023-11-22	2.320	2.440	2.320	2.420	2.420	2,137
2023-11-21	2.440	2.440	2.440	2.440	2.440	0
2023-11-20	2.440	2.440	2.440	2.440	2.440	0
2023-11-17	2.500	2.500	2.460	2.460	2.460	430
2023-11-16	2.360	2.480	2.360	2.440	2.440	956
2023-11-15	2.200	3.020	2.200	2.360	2.360	24,398
2023-11-14	1.500	2.000	1.500	2.000	2.000	8,215
2023-11-13	1.500	1.500	1.460	1.460	1.460	830
2023-11-10	1.470	1.490	1.460	1.460	1.460	3,149
2023-11-09	1.380	1.440	1.380	1.440	1.440	1,600
2023-11-08	1.310	1.310	1.260	1.290	1.290	3,960
2023-11-07	1.410	1.410	1.350	1.350	1.350	6,772
2023-11-06	1.560	1.580	1.420	1.420	1.420	21,730
2023-11-03	1.520	1.560	1.520	1.550	1.550	19,100
2023-11-02	1.560	1.560	1.510	1.510	1.510	8,310
2023-11-01	1.500	1.510	1.500	1.510	1.510	1,000
2023-10-31	1.450	1.510	1.440	1.480	1.480	21,775
2023-10-30	1.420	1.450	1.420	1.440	1.440	7,000
2023-10-27	1.430	1.430	1.350	1.390	1.390	9,903
2023-10-26	2.000	2.080	1.490	1.490	1.490	8,422
2023-10-25	2.060	2.060	2.060	2.060	2.060	0
2023-10-24	1.990	2.060	1.990	2.060	2.060	1,000
2023-10-23	2.000	2.040	1.990	2.040	2.040	1,800
2023-10-20	2.400	2.400	1.910	1.910	1.910	12,900
2023-10-19	2.200	2.360	2.200	2.360	2.360	5,157
2023-10-18	2.300	2.400	2.200	2.200	2.200	1,450
2023-10-17	2.700	2.700	2.400	2.400	2.400	13,364
2023-10-16	2.900	2.900	2.720	2.720	2.720	2,915
2023-10-13	3.600	3.820	2.800	2.800	2.800	27,488
2023-10-12	4.280	4.280	3.760	3.800	3.800	13,920
2023-10-11	4.380	4.380	4.380	4.380	4.380	0
2023-10-10	4.380	4.380	4.260	4.360	4.360	2,577
2023-10-09	4.500	4.500	4.360	4.360	4.360	1,560
2023-10-06	4.680	4.680	4.520	4.620	4.620	6,088
2023-10-05	4.960	4.960	4.960	4.960	4.960	0
2023-10-04	4.900	4.960	4.900	4.960	4.960	1,038
2023-10-03	4.820	4.820	4.820	4.820	4.820	0
2023-10-02	4.820	4.820	4.820	4.820	4.820	0
2023-09-29	4.820	4.820	4.820	4.820	4.820	0
2023-09-28	4.880	4.880	4.820	4.820	4.820	1,137
2023-09-27	4.820	4.820	4.820	4.820	4.820	0
2023-09-26	4.820	4.820	4.820	4.820	4.820	0
2023-09-25	4.900	4.900	4.760	4.760	4.760	1,110

← NewerPage 13 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.