123fahrschule SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.300 | 2.320 | 2.240 | 2.320 | 2.320 | 7,120 |
| 2024-11-21 | 2.320 | 2.360 | 2.320 | 2.360 | 2.360 | 1,150 |
| 2024-11-20 | 2.400 | 2.440 | 2.360 | 2.360 | 2.360 | 3,105 |
| 2024-11-19 | 2.500 | 2.520 | 2.420 | 2.440 | 2.440 | 13,133 |
| 2024-11-18 | 2.580 | 2.580 | 2.560 | 2.560 | 2.560 | 1,751 |
| 2024-11-15 | 2.600 | 2.660 | 2.500 | 2.560 | 2.560 | 8,121 |
| 2024-11-14 | 2.560 | 2.600 | 2.500 | 2.560 | 2.560 | 6,055 |
| 2024-11-13 | 2.640 | 2.660 | 2.460 | 2.500 | 2.500 | 6,086 |
| 2024-11-12 | 2.640 | 2.640 | 2.540 | 2.580 | 2.580 | 12,468 |
| 2024-11-11 | 2.600 | 2.760 | 2.580 | 2.600 | 2.600 | 15,354 |
| 2024-11-08 | 2.600 | 2.640 | 2.560 | 2.560 | 2.560 | 13,523 |
| 2024-11-07 | 2.520 | 2.600 | 2.500 | 2.580 | 2.580 | 5,694 |
| 2024-11-06 | 2.740 | 2.880 | 2.560 | 2.560 | 2.560 | 14,981 |
| 2024-11-05 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 0 |
| 2024-11-04 | 2.900 | 2.900 | 2.700 | 2.700 | 2.700 | 3,276 |
| 2024-11-01 | 2.900 | 2.980 | 2.860 | 2.900 | 2.900 | 4,858 |
| 2024-10-31 | 3.100 | 3.100 | 2.900 | 2.960 | 2.960 | 22,012 |
| 2024-10-30 | 3.400 | 3.480 | 3.020 | 3.020 | 3.020 | 12,636 |
| 2024-10-29 | 3.600 | 3.600 | 3.260 | 3.460 | 3.460 | 19,074 |
| 2024-10-28 | 3.780 | 3.900 | 3.360 | 3.600 | 3.600 | 23,301 |
| 2024-10-25 | 3.900 | 3.900 | 3.500 | 3.660 | 3.660 | 9,855 |
| 2024-10-24 | 3.880 | 4.020 | 3.880 | 3.900 | 3.900 | 12,891 |
| 2024-10-23 | 3.500 | 3.940 | 3.500 | 3.800 | 3.800 | 18,240 |
| 2024-10-22 | 3.160 | 3.420 | 3.160 | 3.380 | 3.380 | 3,825 |
| 2024-10-21 | 3.120 | 3.200 | 3.120 | 3.140 | 3.140 | 1,112 |
| 2024-10-18 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 92 |
| 2024-10-17 | 3.000 | 3.120 | 3.000 | 3.080 | 3.080 | 724 |
| 2024-10-16 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-10-15 | 3.280 | 3.280 | 2.920 | 3.080 | 3.080 | 3,212 |
| 2024-10-14 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 300 |
| 2024-10-11 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 60 |
| 2024-10-10 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 500 |
| 2024-10-09 | 3.040 | 3.280 | 3.040 | 3.280 | 3.280 | 2,550 |
| 2024-10-08 | 3.060 | 3.180 | 3.060 | 3.120 | 3.120 | 969 |
| 2024-10-07 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 100 |
| 2024-10-04 | 2.860 | 3.000 | 2.860 | 2.980 | 2.980 | 10,212 |
| 2024-10-03 | 2.740 | 2.860 | 2.740 | 2.780 | 2.780 | 2,790 |
| 2024-10-02 | 2.560 | 2.620 | 2.560 | 2.620 | 2.620 | 1,200 |
| 2024-10-01 | 2.340 | 2.540 | 2.280 | 2.460 | 2.460 | 10,738 |
| 2024-09-30 | 2.340 | 2.340 | 2.280 | 2.320 | 2.320 | 1,099 |
| 2024-09-27 | 2.340 | 2.340 | 2.280 | 2.320 | 2.320 | 1,002 |
| 2024-09-26 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-09-25 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-09-24 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 0 |
| 2024-09-23 | 2.500 | 2.500 | 2.320 | 2.320 | 2.320 | 4,504 |
| 2024-09-20 | 2.440 | 2.500 | 2.400 | 2.400 | 2.400 | 3,967 |
| 2024-09-19 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 50 |
| 2024-09-18 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2024-09-17 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-09-16 | 2.460 | 2.500 | 2.420 | 2.460 | 2.460 | 4,237 |
| 2024-09-13 | 2.500 | 2.500 | 2.400 | 2.400 | 2.400 | 4,984 |
| 2024-09-12 | 2.500 | 2.580 | 2.500 | 2.580 | 2.580 | 1,949 |
| 2024-09-11 | 2.460 | 2.460 | 2.380 | 2.380 | 2.380 | 2,423 |
| 2024-09-10 | 2.520 | 2.540 | 2.460 | 2.460 | 2.460 | 5,255 |
| 2024-09-09 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-09-06 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-09-05 | 2.700 | 2.700 | 2.620 | 2.620 | 2.620 | 1,700 |
| 2024-09-04 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-09-03 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-09-02 | 2.760 | 2.840 | 2.740 | 2.800 | 2.800 | 4,330 |
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.