123fahrschule SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 1,050 |
| 2023-01-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-01-06 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-01-05 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 5 |
| 2023-01-04 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 20 |
| 2023-01-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-01-02 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 870 |
| 2022-12-30 | 5.400 | 5.600 | 5.200 | 5.600 | 5.600 | 3,070 |
| 2022-12-29 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 800 |
| 2022-12-28 | 5.700 | 5.700 | 5.450 | 5.600 | 5.600 | 3,308 |
| 2022-12-27 | 5.800 | 5.900 | 5.700 | 5.850 | 5.850 | 1,972 |
| 2022-12-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 677 |
| 2022-12-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-12-21 | 5.850 | 6.000 | 5.700 | 5.900 | 5.900 | 1,237 |
| 2022-12-20 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2022-12-19 | 5.850 | 6.200 | 5.850 | 5.950 | 5.950 | 2,163 |
| 2022-12-16 | 5.850 | 6.100 | 5.850 | 6.000 | 6.000 | 13 |
| 2022-12-15 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 10 |
| 2022-12-14 | 5.900 | 6.000 | 5.850 | 6.000 | 6.000 | 4,750 |
| 2022-12-13 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2022-12-12 | 6.150 | 6.300 | 5.950 | 5.950 | 5.950 | 4,226 |
| 2022-12-09 | 5.700 | 6.300 | 5.300 | 6.300 | 6.300 | 4,038 |
| 2022-12-08 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-12-07 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 2,700 |
| 2022-12-06 | 6.150 | 6.150 | 5.850 | 5.850 | 5.850 | 4,893 |
| 2022-12-05 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 2,850 |
| 2022-12-02 | 5.900 | 6.150 | 5.900 | 6.150 | 6.150 | 350 |
| 2022-12-01 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 700 |
| 2022-11-30 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 3,800 |
| 2022-11-29 | 5.550 | 5.550 | 5.100 | 5.200 | 5.200 | 4,450 |
| 2022-11-28 | 6.100 | 6.100 | 5.550 | 5.550 | 5.550 | 3,456 |
| 2022-11-25 | 6.500 | 6.500 | 5.950 | 6.250 | 6.250 | 2,350 |
| 2022-11-24 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 80 |
| 2022-11-23 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2022-11-22 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2022-11-21 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 700 |
| 2022-11-18 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2022-11-17 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 1,162 |
| 2022-11-16 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-11-15 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-11-14 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-11-11 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-11-10 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-11-09 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-11-08 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-11-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 260 |
| 2022-11-04 | 7.000 | 7.150 | 6.850 | 7.150 | 7.150 | 1,715 |
| 2022-11-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-11-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-11-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-10-31 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-10-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-10-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-10-26 | 6.850 | 7.000 | 6.850 | 7.000 | 7.000 | 453 |
| 2022-10-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-10-21 | 6.800 | 6.800 | 6.200 | 6.500 | 6.500 | 3,239 |
| 2022-10-20 | 7.050 | 7.050 | 6.950 | 6.950 | 6.950 | 2,738 |
| 2022-10-19 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2022-10-18 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 1,366 |
| 2022-10-17 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 50 |
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.