123fahrschule SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 6.650 | 6.900 | 6.650 | 6.900 | 6.900 | 779 |
| 2022-10-13 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 500 |
| 2022-10-12 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 50 |
| 2022-10-10 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 2,633 |
| 2022-10-07 | 6.500 | 6.750 | 6.500 | 6.750 | 6.750 | 1,516 |
| 2022-10-06 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-10-05 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2022-10-04 | 6.250 | 6.550 | 6.250 | 6.550 | 6.550 | 1,000 |
| 2022-10-03 | 6.450 | 6.450 | 6.150 | 6.150 | 6.150 | 1,075 |
| 2022-09-30 | 6.500 | 6.700 | 6.500 | 6.600 | 6.600 | 245 |
| 2022-09-29 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 5 |
| 2022-09-28 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 275 |
| 2022-09-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-09-26 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-09-23 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 1,207 |
| 2022-09-22 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 350 |
| 2022-09-21 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2022-09-20 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2022-09-19 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 93 |
| 2022-09-16 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 869 |
| 2022-09-15 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-09-14 | 7.000 | 7.250 | 7.000 | 7.200 | 7.200 | 3,108 |
| 2022-09-13 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 87 |
| 2022-09-12 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 5 |
| 2022-09-09 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-09-08 | 7.250 | 7.250 | 7.000 | 7.100 | 7.100 | 1,082 |
| 2022-09-07 | 7.300 | 7.300 | 7.000 | 7.100 | 7.100 | 783 |
| 2022-09-06 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 1,642 |
| 2022-09-05 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-09-02 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 40 |
| 2022-09-01 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-08-31 | 8.000 | 8.000 | 7.750 | 7.800 | 7.800 | 937 |
| 2022-08-30 | 8.250 | 8.250 | 8.150 | 8.150 | 8.150 | 250 |
| 2022-08-29 | 8.700 | 8.700 | 8.100 | 8.100 | 8.100 | 672 |
| 2022-08-25 | 8.700 | 8.700 | 8.600 | 8.600 | 8.600 | 559 |
| 2022-08-24 | 8.850 | 8.850 | 8.750 | 8.850 | 8.850 | 220 |
| 2022-08-23 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-08-22 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-08-19 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 2,086 |
| 2022-08-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-08-17 | 8.950 | 8.950 | 8.900 | 8.950 | 8.950 | 114 |
| 2022-08-16 | 8.950 | 9.000 | 8.950 | 8.950 | 8.950 | 2,200 |
| 2022-08-15 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 10 |
| 2022-08-12 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 10 |
| 2022-08-11 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-08-10 | 8.950 | 9.000 | 8.900 | 8.900 | 8.900 | 680 |
| 2022-08-09 | 8.950 | 9.250 | 8.850 | 8.850 | 8.850 | 679 |
| 2022-08-08 | 9.600 | 9.600 | 9.200 | 9.200 | 9.200 | 1,496 |
| 2022-08-05 | 9.450 | 9.600 | 9.200 | 9.450 | 9.450 | 1,430 |
| 2022-08-04 | 9.350 | 9.350 | 9.150 | 9.300 | 9.300 | 235 |
| 2022-08-03 | 9.600 | 9.750 | 9.400 | 9.550 | 9.550 | 1,502 |
| 2022-08-02 | 9.650 | 9.650 | 9.450 | 9.450 | 9.450 | 496 |
| 2022-08-01 | 9.900 | 9.900 | 9.800 | 9.800 | 9.800 | 477 |
| 2022-07-29 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 0 |
| 2022-07-28 | 10.100 | 10.100 | 10.000 | 10.000 | 10.000 | 30 |
| 2022-07-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2022-07-26 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2022-07-25 | 10.300 | 10.300 | 9.950 | 9.950 | 9.950 | 171 |
| 2022-07-22 | 10.600 | 10.600 | 10.500 | 10.500 | 10.500 | 100 |
| 2022-07-21 | 10.300 | 10.500 | 10.300 | 10.500 | 10.500 | 485 |
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.