123fahrschule SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-06-29 | 6.900 | 6.900 | 6.700 | 6.700 | 6.700 | 2,220 |
| 2023-06-28 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-06-27 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-06-26 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 113 |
| 2023-06-23 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 1,101 |
| 2023-06-22 | 6.900 | 7.000 | 6.900 | 6.950 | 6.950 | 475 |
| 2023-06-21 | 7.400 | 7.400 | 6.800 | 6.800 | 6.800 | 23,003 |
| 2023-06-20 | 7.700 | 7.700 | 7.350 | 7.450 | 7.450 | 2,258 |
| 2023-06-19 | 7.400 | 7.800 | 7.400 | 7.800 | 7.800 | 2,103 |
| 2023-06-16 | 7.700 | 7.800 | 7.300 | 7.300 | 7.300 | 6,976 |
| 2023-06-15 | 7.250 | 7.700 | 7.250 | 7.600 | 7.600 | 5,409 |
| 2023-06-14 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-06-13 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-06-12 | 7.200 | 7.250 | 7.050 | 7.150 | 7.150 | 945 |
| 2023-06-09 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 1,177 |
| 2023-06-08 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-06-07 | 7.250 | 7.300 | 7.200 | 7.200 | 7.200 | 1,254 |
| 2023-06-06 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 2 |
| 2023-06-05 | 7.250 | 7.250 | 7.150 | 7.250 | 7.250 | 506 |
| 2023-06-02 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 50 |
| 2023-06-01 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 78 |
| 2023-05-31 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-05-30 | 7.700 | 7.750 | 7.550 | 7.600 | 7.600 | 1,130 |
| 2023-05-29 | 7.500 | 7.600 | 7.250 | 7.600 | 7.600 | 1,959 |
| 2023-05-26 | 7.550 | 7.650 | 7.550 | 7.650 | 7.650 | 66 |
| 2023-05-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-05-24 | 7.850 | 7.850 | 7.700 | 7.700 | 7.700 | 609 |
| 2023-05-23 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 256 |
| 2023-05-22 | 8.150 | 8.300 | 8.050 | 8.050 | 8.050 | 2,900 |
| 2023-05-19 | 8.100 | 8.350 | 8.100 | 8.250 | 8.250 | 1,343 |
| 2023-05-18 | 8.100 | 8.200 | 7.950 | 8.000 | 8.000 | 769 |
| 2023-05-17 | 7.750 | 8.000 | 7.750 | 8.000 | 8.000 | 794 |
| 2023-05-16 | 8.250 | 8.250 | 7.600 | 7.650 | 7.650 | 2,017 |
| 2023-05-15 | 8.500 | 8.650 | 8.000 | 8.150 | 8.150 | 1,640 |
| 2023-05-12 | 7.350 | 8.600 | 7.350 | 8.550 | 8.550 | 2,315 |
| 2023-05-11 | 6.900 | 7.300 | 6.900 | 7.300 | 7.300 | 1,590 |
| 2023-05-10 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 1,577 |
| 2023-05-09 | 6.200 | 6.700 | 6.200 | 6.650 | 6.650 | 585 |
| 2023-05-08 | 6.000 | 6.350 | 6.000 | 6.350 | 6.350 | 1,413 |
| 2023-05-05 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 249 |
| 2023-05-04 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 962 |
| 2023-05-03 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 200 |
| 2023-05-02 | 5.250 | 5.900 | 5.250 | 5.900 | 5.900 | 2,924 |
| 2023-04-28 | 5.150 | 5.200 | 5.100 | 5.200 | 5.200 | 3,780 |
| 2023-04-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-04-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-04-25 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 4,000 |
| 2023-04-24 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 4,000 |
| 2023-04-21 | 5.250 | 5.250 | 5.150 | 5.200 | 5.200 | 7,414 |
| 2023-04-20 | 5.000 | 5.400 | 5.000 | 5.400 | 5.400 | 2,206 |
| 2023-04-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-04-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-04-17 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 2,910 |
| 2023-04-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-04-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-04-12 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 3,950 |
| 2023-04-11 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 1,000 |
| 2023-04-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-04-05 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 2,130 |
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.