123fahrschule SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	4.960	4.960	4.960	4.960	4.960	0
2023-09-21	4.960	4.960	4.960	4.960	4.960	0
2023-09-20	5.000	5.000	4.900	4.960	4.960	1,100
2023-09-19	4.900	5.000	4.700	4.960	4.960	4,350
2023-09-18	5.400	5.400	5.050	5.050	5.050	4,944
2023-09-15	5.650	5.650	5.450	5.500	5.500	2,149
2023-09-14	5.800	5.800	5.750	5.750	5.750	863
2023-09-13	5.600	5.650	5.600	5.650	5.650	663
2023-09-12	5.500	5.600	5.450	5.500	5.500	3,672
2023-09-11	5.700	5.700	5.600	5.600	5.600	885
2023-09-08	5.750	5.800	5.750	5.800	5.800	572
2023-09-07	5.800	5.850	5.800	5.800	5.800	831
2023-09-06	5.950	5.950	5.900	5.900	5.900	83
2023-09-05	5.850	5.900	5.850	5.900	5.900	200
2023-09-04	5.750	5.900	5.750	5.900	5.900	794
2023-09-01	6.050	6.050	5.650	5.650	5.650	4,634
2023-08-31	6.050	6.050	6.050	6.050	6.050	0
2023-08-30	6.200	6.200	6.050	6.050	6.050	600
2023-08-29	6.300	6.300	6.300	6.300	6.300	0
2023-08-28	6.350	6.350	6.300	6.300	6.300	10
2023-08-25	6.300	6.300	6.300	6.300	6.300	0
2023-08-24	6.300	6.300	6.300	6.300	6.300	0
2023-08-23	6.350	6.350	6.300	6.300	6.300	3
2023-08-22	6.250	6.300	6.250	6.300	6.300	160
2023-08-21	6.350	6.350	6.350	6.350	6.350	0
2023-08-18	6.150	6.350	6.150	6.350	6.350	2,000
2023-08-17	6.050	6.050	6.050	6.050	6.050	0
2023-08-16	6.250	6.250	6.100	6.100	6.100	1,060
2023-08-15	6.200	6.200	6.200	6.200	6.200	0
2023-08-14	6.300	6.300	6.250	6.250	6.250	1,019
2023-08-11	6.300	6.400	6.300	6.400	6.400	54
2023-08-10	6.400	6.400	6.400	6.400	6.400	400
2023-08-09	6.500	6.500	6.300	6.350	6.350	3,010
2023-08-08	6.500	6.500	6.500	6.500	6.500	650
2023-08-07	6.500	6.500	6.500	6.500	6.500	0
2023-08-04	6.450	6.500	6.450	6.500	6.500	15
2023-08-03	6.450	6.450	6.450	6.450	6.450	50
2023-08-02	6.500	6.500	6.400	6.400	6.400	251
2023-08-01	6.400	6.400	6.400	6.400	6.400	0
2023-07-31	6.500	6.600	6.400	6.400	6.400	5,505
2023-07-28	6.500	6.500	6.350	6.350	6.350	3,062
2023-07-27	6.500	6.500	6.450	6.450	6.450	5,000
2023-07-26	6.500	6.500	6.400	6.400	6.400	1,477
2023-07-25	6.450	6.450	6.450	6.450	6.450	0
2023-07-24	6.500	6.500	6.450	6.500	6.500	2,264
2023-07-21	6.650	6.650	6.500	6.550	6.550	2,064
2023-07-20	6.550	6.550	6.550	6.550	6.550	0
2023-07-19	6.550	6.550	6.550	6.550	6.550	0
2023-07-18	6.550	6.550	6.550	6.550	6.550	0
2023-07-17	6.550	6.550	6.550	6.550	6.550	0
2023-07-14	6.550	6.550	6.550	6.550	6.550	0
2023-07-13	6.550	6.550	6.550	6.550	6.550	0
2023-07-12	6.700	6.700	6.500	6.550	6.550	2,616
2023-07-11	6.600	6.600	6.550	6.550	6.550	62
2023-07-10	6.500	6.500	6.500	6.500	6.500	350
2023-07-07	6.600	6.600	6.600	6.600	6.600	250
2023-07-06	6.550	6.550	6.550	6.550	6.550	0
2023-07-05	6.550	6.550	6.550	6.550	6.550	602
2023-07-04	6.700	6.700	6.700	6.700	6.700	0
2023-07-03	6.700	6.700	6.700	6.700	6.700	0

← NewerPage 14 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.