123fahrschule SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.640	2.640	2.640	2.640	2.640	130
2025-02-20	2.600	2.680	2.600	2.640	2.640	919
2025-02-19	2.580	2.580	2.580	2.580	2.580	0
2025-02-18	2.580	2.580	2.580	2.580	2.580	800
2025-02-17	2.640	2.640	2.640	2.640	2.640	0
2025-02-14	2.620	2.640	2.620	2.640	2.640	2,400
2025-02-13	2.560	2.600	2.560	2.560	2.560	2,000
2025-02-12	2.620	2.760	2.620	2.660	2.660	6,537
2025-02-11	2.580	2.580	2.580	2.580	2.580	0
2025-02-10	2.620	2.620	2.500	2.580	2.580	1,590
2025-02-07	2.580	2.580	2.560	2.560	2.560	90
2025-02-06	2.600	2.600	2.500	2.560	2.560	3,454
2025-02-05	2.620	2.740	2.620	2.680	2.680	1,590
2025-02-04	2.620	2.700	2.620	2.700	2.700	2,774
2025-02-03	2.460	2.780	2.460	2.680	2.680	10,810
2025-01-31	2.500	2.560	2.440	2.560	2.560	1,577
2025-01-30	2.460	2.500	2.460	2.480	2.480	4,733
2025-01-29	2.380	2.440	2.280	2.440	2.440	5,197
2025-01-28	2.520	2.520	2.360	2.380	2.380	2,779
2025-01-27	2.420	2.480	2.400	2.440	2.440	5,514
2025-01-24	2.340	2.340	2.340	2.340	2.340	0
2025-01-23	2.360	2.400	2.300	2.360	2.360	5,612
2025-01-22	2.460	2.520	2.360	2.460	2.460	4,692
2025-01-21	2.580	2.640	2.560	2.560	2.560	1,156
2025-01-20	2.600	2.600	2.500	2.500	2.500	3,620
2025-01-17	2.440	2.520	2.440	2.520	2.520	3,931
2025-01-16	2.580	2.580	2.500	2.520	2.520	859
2025-01-15	2.560	2.560	2.520	2.520	2.520	5,315
2025-01-14	2.540	2.540	2.500	2.500	2.500	400
2025-01-13	2.500	2.500	2.500	2.500	2.500	1,000
2025-01-10	2.560	2.560	2.500	2.500	2.500	12
2025-01-09	2.500	2.540	2.500	2.500	2.500	237
2025-01-08	2.480	2.480	2.480	2.480	2.480	0
2025-01-07	2.440	2.520	2.360	2.520	2.520	8,141
2025-01-06	2.540	2.560	2.500	2.500	2.500	957
2025-01-03	2.540	2.540	2.540	2.540	2.540	900
2025-01-02	2.420	2.560	2.420	2.500	2.500	8,277
2024-12-30	2.440	2.480	2.400	2.400	2.400	8,522
2024-12-27	2.480	2.480	2.420	2.460	2.460	24,005
2024-12-23	2.460	2.520	2.460	2.520	2.520	4,849
2024-12-20	2.520	2.520	2.480	2.480	2.480	25,613
2024-12-19	2.560	2.600	2.560	2.560	2.560	2,569
2024-12-18	2.720	2.720	2.600	2.640	2.640	6,196
2024-12-17	2.840	2.860	2.800	2.820	2.820	5,791
2024-12-16	2.980	2.980	2.880	2.960	2.960	2,784
2024-12-13	2.900	3.060	2.900	2.920	2.920	11,842
2024-12-12	2.800	2.840	2.780	2.840	2.840	4,134
2024-12-11	2.920	3.000	2.740	2.760	2.760	12,294
2024-12-10	2.680	2.900	2.560	2.820	2.820	19,293
2024-12-09	2.720	2.720	2.600	2.660	2.660	29,763
2024-12-06	2.440	2.660	2.440	2.600	2.600	14,177
2024-12-05	2.240	2.400	2.240	2.360	2.360	6,804
2024-12-04	2.220	2.220	2.140	2.180	2.180	3,502
2024-12-03	2.380	2.380	2.120	2.180	2.180	29,198
2024-12-02	2.340	2.380	2.300	2.300	2.300	2,433
2024-11-29	2.260	2.360	2.240	2.300	2.300	5,251
2024-11-28	2.360	2.360	2.320	2.320	2.320	3,000
2024-11-27	2.300	2.360	2.300	2.360	2.360	1,516
2024-11-26	2.360	2.360	2.320	2.320	2.320	800
2024-11-25	2.360	2.360	2.280	2.320	2.320	1,156

← NewerPage 8 of 22 · 1,261 trading daysOlder →

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.