123fahrschule SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 100 |
| 2023-04-03 | 5.100 | 5.300 | 5.050 | 5.200 | 5.200 | 3,102 |
| 2023-03-31 | 4.800 | 5.150 | 4.800 | 4.960 | 4.960 | 7,580 |
| 2023-03-30 | 4.200 | 4.700 | 4.020 | 4.540 | 4.540 | 20,558 |
| 2023-03-29 | 4.480 | 4.480 | 4.180 | 4.260 | 4.260 | 2,402 |
| 2023-03-28 | 4.540 | 4.540 | 4.300 | 4.400 | 4.400 | 8,180 |
| 2023-03-27 | 4.520 | 4.840 | 4.380 | 4.540 | 4.540 | 13,908 |
| 2023-03-24 | 4.700 | 4.700 | 4.180 | 4.540 | 4.540 | 5,024 |
| 2023-03-23 | 4.600 | 5.050 | 4.480 | 4.540 | 4.540 | 12,603 |
| 2023-03-22 | 5.000 | 5.000 | 4.700 | 4.760 | 4.760 | 4,431 |
| 2023-03-21 | 5.050 | 5.300 | 5.050 | 5.150 | 5.150 | 26,501 |
| 2023-03-20 | 5.200 | 5.300 | 5.200 | 5.250 | 5.250 | 190 |
| 2023-03-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-03-16 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-03-15 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 1,250 |
| 2023-03-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-03-13 | 5.300 | 5.500 | 5.300 | 5.300 | 5.300 | 2,300 |
| 2023-03-10 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 452 |
| 2023-03-09 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 10,580 |
| 2023-03-08 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-03-07 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 300 |
| 2023-03-06 | 5.900 | 5.900 | 5.100 | 5.100 | 5.100 | 2,594 |
| 2023-03-03 | 5.300 | 5.400 | 5.250 | 5.250 | 5.250 | 170 |
| 2023-03-02 | 5.400 | 5.400 | 5.000 | 5.250 | 5.250 | 5,810 |
| 2023-03-01 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 735 |
| 2023-02-28 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2023-02-27 | 5.600 | 5.600 | 5.100 | 5.350 | 5.350 | 5,461 |
| 2023-02-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-02-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-02-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-02-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-02-20 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 200 |
| 2023-02-17 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-02-16 | 5.900 | 5.900 | 5.600 | 5.650 | 5.650 | 78 |
| 2023-02-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-02-14 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 807 |
| 2023-02-13 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 750 |
| 2023-02-10 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 30 |
| 2023-02-09 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-02-08 | 6.600 | 6.600 | 6.200 | 6.200 | 6.200 | 1,890 |
| 2023-02-07 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-02-06 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 52 |
| 2023-02-03 | 6.700 | 6.700 | 6.550 | 6.550 | 6.550 | 944 |
| 2023-02-02 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 1,944 |
| 2023-02-01 | 6.700 | 7.000 | 6.700 | 6.850 | 6.850 | 2,844 |
| 2023-01-31 | 7.100 | 7.100 | 6.850 | 6.850 | 6.850 | 2,632 |
| 2023-01-30 | 5.400 | 8.000 | 5.400 | 7.200 | 7.200 | 11,385 |
| 2023-01-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-01-26 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 830 |
| 2023-01-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-01-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-01-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-01-20 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 200 |
| 2023-01-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-01-18 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 132 |
| 2023-01-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-01-16 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 3,465 |
| 2023-01-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-01-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-01-11 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 210 |
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.