123fahrschule SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.360 | 3.580 | 3.360 | 3.540 | 3.540 | 5,192 |
| 2025-08-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 3,228 |
| 2025-08-11 | 3.040 | 3.200 | 3.040 | 3.140 | 3.140 | 5,134 |
| 2025-08-08 | 3.140 | 3.140 | 3.020 | 3.100 | 3.100 | 334 |
| 2025-08-07 | 3.340 | 3.340 | 3.020 | 3.100 | 3.100 | 10,215 |
| 2025-08-06 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2,389 |
| 2025-08-05 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2,389 |
| 2025-08-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2,389 |
| 2025-08-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2,389 |
| 2025-07-31 | 3.360 | 3.480 | 3.340 | 3.400 | 3.400 | 2,389 |
| 2025-07-30 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 4,395 |
| 2025-07-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2025-07-28 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 100 |
| 2025-07-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 8,385 |
| 2025-07-24 | 3.660 | 3.660 | 3.580 | 3.580 | 3.580 | 8,385 |
| 2025-07-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 11,745 |
| 2025-07-22 | 3.860 | 3.860 | 3.640 | 3.760 | 3.760 | 11,745 |
| 2025-07-21 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2 |
| 2025-07-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 500 |
| 2025-07-17 | 3.780 | 3.780 | 3.720 | 3.720 | 3.720 | 500 |
| 2025-07-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 500 |
| 2025-07-15 | 3.740 | 3.920 | 3.740 | 3.780 | 3.780 | 1,645 |
| 2025-07-14 | 3.500 | 3.640 | 3.500 | 3.640 | 3.640 | 1,524 |
| 2025-07-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,490 |
| 2025-07-10 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 3,645 |
| 2025-07-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-07-08 | 3.740 | 3.740 | 3.660 | 3.660 | 3.660 | 3,645 |
| 2025-07-07 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,521 |
| 2025-07-04 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,521 |
| 2025-07-03 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,521 |
| 2025-07-02 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,521 |
| 2025-07-01 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,521 |
| 2025-06-30 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 3,445 |
| 2025-06-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 550 |
| 2025-06-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 4,000 |
| 2025-06-25 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 4,000 |
| 2025-06-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 4,000 |
| 2025-06-23 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 4,000 |
| 2025-06-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 4,000 |
| 2025-06-19 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 4,000 |
| 2025-06-18 | 4.140 | 4.140 | 3.960 | 3.960 | 3.960 | 5,552 |
| 2025-06-17 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 3,805 |
| 2025-06-16 | 4.400 | 4.400 | 4.240 | 4.260 | 4.260 | 3,805 |
| 2025-06-13 | 4.160 | 4.360 | 4.160 | 4.360 | 4.360 | 4,180 |
| 2025-06-12 | 4.280 | 4.280 | 4.240 | 4.240 | 4.240 | 1,000 |
| 2025-06-11 | 4.460 | 4.500 | 4.340 | 4.340 | 4.340 | 1,770 |
| 2025-06-10 | 4.120 | 4.340 | 4.120 | 4.340 | 4.340 | 2,360 |
| 2025-06-09 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 600 |
| 2025-06-06 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 600 |
| 2025-06-05 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 5,424 |
| 2025-06-04 | 4.400 | 4.400 | 4.240 | 4.320 | 4.320 | 330 |
| 2025-06-03 | 4.460 | 4.720 | 4.320 | 4.320 | 4.320 | 7,845 |
| 2025-06-02 | 4.440 | 4.500 | 4.420 | 4.420 | 4.420 | 2,203 |
| 2025-05-30 | 4.160 | 4.500 | 4.160 | 4.320 | 4.320 | 4,179 |
| 2025-05-29 | 4.020 | 4.140 | 4.020 | 4.100 | 4.100 | 5,638 |
| 2025-05-28 | 3.780 | 4.000 | 3.780 | 3.980 | 3.980 | 6,699 |
| 2025-05-27 | 3.760 | 3.760 | 3.720 | 3.720 | 3.720 | 650 |
| 2025-05-26 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 2,500 |
| 2025-05-23 | 3.760 | 3.760 | 3.600 | 3.700 | 3.700 | 1,600 |
| 2025-05-22 | 3.880 | 4.040 | 3.860 | 3.860 | 3.860 | 2,258 |
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.