123fahrschule SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 1,651 |
| 2025-05-20 | 4.140 | 4.200 | 3.960 | 4.000 | 4.000 | 4,359 |
| 2025-05-19 | 4.120 | 4.160 | 4.060 | 4.160 | 4.160 | 2,000 |
| 2025-05-16 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 27,314 |
| 2025-05-15 | 3.920 | 3.940 | 3.920 | 3.940 | 3.940 | 600 |
| 2025-05-14 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-05-13 | 4.040 | 4.060 | 3.980 | 3.980 | 3.980 | 1,600 |
| 2025-05-12 | 4.000 | 4.200 | 3.980 | 4.000 | 4.000 | 5,306 |
| 2025-05-09 | 3.900 | 4.400 | 3.900 | 3.980 | 3.980 | 8,660 |
| 2025-05-08 | 3.520 | 4.400 | 3.520 | 3.780 | 3.780 | 34,310 |
| 2025-05-07 | 3.300 | 3.460 | 3.300 | 3.340 | 3.340 | 38,150 |
| 2025-05-06 | 3.400 | 3.400 | 3.260 | 3.320 | 3.320 | 3,730 |
| 2025-05-05 | 3.500 | 3.500 | 3.280 | 3.380 | 3.380 | 8,568 |
| 2025-05-02 | 3.500 | 3.520 | 3.320 | 3.520 | 3.520 | 15,714 |
| 2025-04-30 | 3.300 | 3.880 | 3.300 | 3.440 | 3.440 | 27,348 |
| 2025-04-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-04-28 | 3.240 | 3.540 | 3.100 | 3.360 | 3.360 | 21,376 |
| 2025-04-25 | 3.000 | 3.340 | 3.000 | 3.240 | 3.240 | 16,381 |
| 2025-04-24 | 2.840 | 2.940 | 2.800 | 2.920 | 2.920 | 2,043 |
| 2025-04-23 | 2.680 | 2.860 | 2.680 | 2.860 | 2.860 | 8,210 |
| 2025-04-22 | 2.660 | 2.680 | 2.660 | 2.680 | 2.680 | 1,619 |
| 2025-04-17 | 2.600 | 2.680 | 2.600 | 2.640 | 2.640 | 5,469 |
| 2025-04-16 | 2.600 | 2.600 | 2.560 | 2.560 | 2.560 | 1,651 |
| 2025-04-15 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2025-04-14 | 2.500 | 2.580 | 2.500 | 2.560 | 2.560 | 2,189 |
| 2025-04-11 | 2.380 | 2.520 | 2.380 | 2.520 | 2.520 | 10,258 |
| 2025-04-10 | 2.420 | 2.460 | 2.340 | 2.460 | 2.460 | 10,725 |
| 2025-04-09 | 2.440 | 2.440 | 2.300 | 2.380 | 2.380 | 6,110 |
| 2025-04-08 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2025-04-07 | 2.320 | 2.360 | 2.320 | 2.360 | 2.360 | 2,184 |
| 2025-04-04 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 2,000 |
| 2025-04-03 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2025-04-02 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2025-04-01 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2025-03-31 | 2.420 | 2.520 | 2.420 | 2.520 | 2.520 | 4,000 |
| 2025-03-28 | 2.420 | 2.420 | 2.340 | 2.380 | 2.380 | 15,518 |
| 2025-03-27 | 2.420 | 2.480 | 2.420 | 2.480 | 2.480 | 50 |
| 2025-03-26 | 2.520 | 2.520 | 2.480 | 2.480 | 2.480 | 953 |
| 2025-03-25 | 2.640 | 2.640 | 2.500 | 2.580 | 2.580 | 8,294 |
| 2025-03-24 | 2.480 | 2.600 | 2.480 | 2.600 | 2.600 | 4,039 |
| 2025-03-21 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2025-03-20 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2025-03-19 | 2.360 | 2.440 | 2.360 | 2.440 | 2.440 | 5,550 |
| 2025-03-18 | 2.400 | 2.400 | 2.320 | 2.340 | 2.340 | 3,931 |
| 2025-03-17 | 2.360 | 2.420 | 2.320 | 2.360 | 2.360 | 5,500 |
| 2025-03-14 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2025-03-13 | 2.400 | 2.400 | 2.320 | 2.380 | 2.380 | 3,400 |
| 2025-03-12 | 2.400 | 2.400 | 2.380 | 2.380 | 2.380 | 100 |
| 2025-03-11 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2025-03-10 | 2.500 | 2.540 | 2.480 | 2.480 | 2.480 | 6,064 |
| 2025-03-07 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2025-03-06 | 2.500 | 2.520 | 2.460 | 2.460 | 2.460 | 5,056 |
| 2025-03-05 | 2.440 | 2.500 | 2.380 | 2.480 | 2.480 | 8,220 |
| 2025-03-04 | 2.460 | 2.520 | 2.460 | 2.520 | 2.520 | 433 |
| 2025-03-03 | 2.580 | 2.580 | 2.460 | 2.500 | 2.500 | 8,350 |
| 2025-02-28 | 2.500 | 2.560 | 2.500 | 2.560 | 2.560 | 100 |
| 2025-02-27 | 2.480 | 2.540 | 2.480 | 2.540 | 2.540 | 85 |
| 2025-02-26 | 2.500 | 2.560 | 2.500 | 2.560 | 2.560 | 500 |
| 2025-02-25 | 2.560 | 2.560 | 2.500 | 2.560 | 2.560 | 2,894 |
| 2025-02-24 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
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.