Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Club De Futbol Intercity Sad (2OI0.F)

0.3240
-0.0570
(-14.96%)
At close: 8:11:08 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.32400.32400.32400.32400.32404,000
May 2, 20250.38100.38100.38100.38100.3810-
Apr 30, 20250.27400.27400.27400.27400.2740-
Apr 29, 20250.29000.29000.29000.29000.2900-
Apr 28, 20250.29900.29900.29900.29900.2990-
Apr 25, 20250.28900.32800.28900.32800.32804,000
Apr 24, 20250.26200.26200.26200.26200.2620-
Apr 23, 20250.27600.27600.27600.27600.2760-
Apr 22, 20250.27200.27200.27200.27200.2720-
Apr 17, 20250.27600.27600.27600.27600.2760-
Apr 16, 20250.23300.23300.23300.23300.2330-
Apr 15, 20250.27100.30000.27100.28000.28005,845
Apr 14, 20250.14250.14250.14250.14250.1425-
Apr 11, 20250.13600.13600.13600.13600.1360-
Apr 10, 20250.14900.14900.14900.14900.1490-
Apr 9, 20250.16700.16700.16700.16700.1670-
Apr 8, 20250.19000.19000.19000.19000.1900-
Apr 7, 20250.21400.21400.21400.21400.2140-
Apr 4, 20250.30200.30200.30200.30200.3020-
Apr 3, 20250.36000.36000.36000.36000.3600-
Apr 2, 20250.36400.36400.36400.36400.3640-
Apr 1, 20250.45200.45200.45200.45200.4520-
Mar 31, 20250.57500.57500.51500.51500.51507,000
Mar 28, 20250.52000.62000.52000.62000.62007,000
Mar 27, 20250.42000.46600.42000.46600.46602
Mar 26, 20250.34800.45000.34800.45000.4500600
Mar 25, 20250.42200.42200.41400.41400.41401
Mar 24, 20250.39400.39400.39400.39400.3940-
Mar 21, 20250.33600.42200.33600.42200.4220225
Mar 20, 20250.20600.20600.20600.20600.2060-
Mar 19, 20250.08200.08200.08200.08200.0820-
Mar 18, 20250.07200.07200.07200.07200.0720-
Mar 17, 20250.07500.07500.07500.07500.0750-
Mar 14, 20250.06800.06800.06800.06800.0680-
Mar 13, 20250.06750.06750.06750.06750.0675-
Mar 12, 20250.07150.07150.07150.07150.0715-
Mar 11, 20250.07900.07900.07900.07900.0790-
Mar 10, 20250.10300.10300.10300.10300.1030-
Mar 7, 20250.10200.10200.10200.10200.1020-
Mar 6, 20250.10900.10900.10900.10900.1090-
Mar 5, 20250.10900.10900.10900.10900.1090-
Mar 4, 20250.11800.11800.11800.11800.1180-
Mar 3, 20250.12800.12800.12800.12800.1280-
Feb 28, 20250.13600.13600.13600.13600.1360-
Feb 27, 20250.13800.13800.13800.13800.1380-
Feb 26, 20250.13900.13900.13900.13900.1390-
Feb 25, 20250.14100.14100.14100.14100.1410-
Feb 24, 20250.14000.14000.14000.14000.1400-
Feb 21, 20250.13700.13700.13700.13700.1370-
Feb 20, 20250.14300.14300.14300.14300.1430-
Feb 19, 20250.14600.14600.14600.14600.1460-
Feb 18, 20250.15300.15300.15300.15300.1530-
Feb 17, 20250.15200.15200.15200.15200.1520-
Feb 14, 20250.15400.15400.15400.15400.1540-
Feb 13, 20250.16000.16000.16000.16000.1600-
Feb 12, 20250.16000.16000.16000.16000.1600-
Feb 11, 20250.15600.15600.15600.15600.1560-
Feb 10, 20250.16900.16900.16900.16900.1690-
Feb 7, 20250.17400.17400.17400.17400.1740-
Feb 6, 20250.17500.17500.17500.17500.1750-
Feb 5, 20250.17200.17200.17200.17200.1720-
Feb 4, 20250.17900.17900.17900.17900.1790-
Feb 3, 20250.17400.21800.17400.21800.2180500
Jan 31, 20250.19900.19900.19900.19900.1990-
Jan 30, 20250.21000.21000.21000.21000.2100-
Jan 29, 20250.22000.22000.22000.22000.2200-
Jan 28, 20250.20200.20200.20200.20200.2020-
Jan 27, 20250.18500.24400.18500.24400.2440850
Jan 24, 20250.19300.19300.19300.19300.1930-
Jan 23, 20250.19000.19000.19000.19000.1900-
Jan 22, 20250.18050.18050.18050.18050.1805-
Jan 21, 20250.18500.18500.18500.18500.1850-
Jan 20, 20250.19150.19150.19150.19150.1915-
Jan 17, 20250.20100.20100.20100.20100.2010-
Jan 16, 20250.20000.20000.20000.20000.2000-
Jan 15, 20250.19850.19850.19850.19850.1985-
Jan 14, 20250.17600.17600.17600.17600.1760-
Jan 13, 20250.19950.19950.19950.19950.1995-
Jan 10, 20250.18150.18150.18150.18150.1815-
Jan 9, 20250.17450.17450.17450.17450.1745-
Jan 8, 20250.17600.17600.17600.17600.1760-
Jan 7, 20250.18400.18400.18400.18400.1840-
Jan 6, 20250.18950.18950.18950.18950.1895-
Jan 3, 20250.19700.19700.19700.19700.1970-
Jan 2, 20250.20300.20300.20300.20300.2030-
Dec 30, 20240.19300.19300.19300.19300.1930-
Dec 27, 20240.24400.24400.24400.24400.2440-
Dec 23, 20240.26900.26900.26900.26900.2690-
Dec 20, 20240.30000.30000.30000.30000.3000-
Dec 19, 20240.34200.34200.34200.34200.3420-
Dec 18, 20240.37500.37500.37500.37500.3750-
Dec 17, 20240.38200.38200.38200.38200.3820-
Dec 16, 20240.41100.41100.41100.41100.4110-
Dec 13, 20240.44900.44900.44900.44900.4490-
Dec 12, 20240.44600.44600.44600.44600.4460-
Dec 11, 20240.44900.44900.44900.44900.4490-
Dec 10, 20240.45300.45300.45300.45300.4530-
Dec 9, 20240.50400.50400.50400.50400.5040-
Dec 6, 20240.56800.56800.56800.56800.5680-
Dec 5, 20240.46900.46900.46900.46900.4690-
Dec 4, 20240.46600.46600.46600.46600.4660-
Dec 3, 20240.44400.44400.44400.44400.4440-
Dec 2, 20240.53400.53400.53400.53400.5340-
Nov 29, 20240.48300.48300.48300.48300.4830-
Nov 28, 20240.41100.41100.41100.41100.4110-
Nov 27, 20240.40350.41600.40350.41600.41601,500
Nov 26, 20240.40300.40300.40300.40300.4030-
Nov 25, 2024 1:20 Stock Splits
Nov 25, 20240.35600.35600.35600.35600.3560-
Nov 22, 20240.35600.35600.35600.35600.3560-
Nov 21, 20240.35200.35200.35200.35200.3520-
Nov 20, 20240.33600.33600.33600.33600.3360-
Nov 19, 20240.32400.32400.32400.32400.3240-
Nov 18, 20240.35600.35600.35600.35600.3560-
Nov 15, 20240.36400.36400.36400.36400.3640-
Nov 14, 20240.32800.47200.32800.41200.41201,250
Nov 13, 20240.32800.32800.32800.32800.3280-
Nov 12, 20240.32800.32800.32800.32800.3280-
Nov 11, 20240.38000.38000.38000.38000.3800-
Nov 8, 20240.37200.37200.37200.37200.3720-
Nov 7, 20240.33200.33200.33200.33200.3320-
Nov 6, 20240.34000.34000.34000.34000.3400-
Nov 5, 20240.38800.57200.38800.57200.5720250
Nov 4, 20240.38800.60000.38800.60000.6000500
Nov 1, 20240.44800.44800.44800.44800.4480-
Oct 31, 20240.50400.50400.50400.50400.5040-
Oct 30, 20240.38800.71600.38800.71600.7160500
Oct 29, 20240.39200.39200.39200.39200.3920-
Oct 28, 20240.42000.42000.42000.42000.4200-
Oct 25, 20240.43200.43200.43200.43200.4320-
Oct 24, 20240.42400.42400.42400.42400.4240-
Oct 23, 20240.43200.43200.43200.43200.4320-
Oct 22, 20240.42400.42400.42400.42400.4240-
Oct 21, 20240.45600.45600.45600.45600.4560-
Oct 18, 20240.46000.46000.46000.46000.4600-
Oct 17, 20240.46000.46000.46000.46000.4600-
Oct 16, 20240.48400.48400.48400.48400.4840-
Oct 15, 20240.50800.50800.50800.50800.5080-
Oct 14, 20240.45200.45200.45200.45200.4520-
Oct 11, 20240.44400.44400.44400.44400.4440-
Oct 10, 20240.43600.43600.43600.43600.4360-
Oct 9, 20240.44400.44400.44400.44400.4440-
Oct 8, 20240.46000.46000.46000.46000.4600-
Oct 7, 20240.53200.53200.53200.53200.5320-
Oct 4, 20240.52000.52000.52000.52000.5200-
Oct 3, 20240.52000.52000.52000.52000.5200-
Oct 2, 20240.56000.56000.56000.56000.5600-
Oct 1, 20240.58800.58800.58800.58800.5880-
Sep 30, 20240.50800.50800.50800.50800.5080-
Sep 27, 20240.50000.50000.50000.50000.5000-
Sep 26, 20240.47200.47200.47200.47200.4720-
Sep 25, 20240.52400.52400.52400.52400.5240-
Sep 24, 20240.52400.52400.52400.52400.5240-
Sep 23, 20240.63200.63200.63200.63200.6320-
Sep 20, 20240.61200.61200.61200.61200.6120-
Sep 19, 20240.57200.57200.57200.57200.5720-
Sep 18, 20240.76000.76000.76000.76000.7600-
Sep 17, 20240.83600.88800.83600.88800.88803,500
Sep 16, 20240.95600.95600.95600.95600.9560-
Sep 13, 20241.01201.01201.01201.01201.0120-
Sep 12, 20241.01601.01601.01601.01601.0160-
Sep 11, 20241.06401.06401.06401.06401.0640-
Sep 10, 20241.08401.08401.08401.08401.0840-
Sep 9, 20241.07201.07201.07201.07201.0720-
Sep 6, 20241.08401.08401.08401.08401.0840-
Sep 5, 20241.05201.05201.05201.05201.0520-
Sep 4, 20241.08401.08401.08401.08401.0840-
Sep 3, 20241.12401.12401.12401.12401.1240-
Sep 2, 20241.18801.18801.18801.18801.1880-
Aug 30, 20241.16001.16001.16001.16001.1600-
Aug 29, 20241.10001.10001.10001.10001.1000-
Aug 28, 20241.13601.13601.13601.13601.1360-
Aug 27, 20241.17601.17601.17601.17601.1760-
Aug 26, 20241.10001.10001.10001.10001.1000-
Aug 23, 20241.05201.05201.05201.05201.0520-
Aug 22, 20241.02401.05201.02401.05201.05202,000
Aug 21, 20241.14001.14001.14001.14001.1400-
Aug 20, 20241.19601.19601.19601.19601.1960833
Aug 19, 20241.12401.12401.12401.12401.1240-
Aug 16, 20241.14801.14801.14801.14801.1480-
Aug 15, 20241.11601.11601.11601.11601.1160-
Aug 14, 20241.06001.14401.06001.14401.14401,000
Aug 13, 20240.87200.87200.87200.87200.8720-
Aug 12, 20240.79200.89600.79200.89600.89601,000
Aug 9, 20240.77600.77600.77600.77600.7760250
Aug 8, 20240.79200.79200.79200.79200.7920-
Aug 7, 20240.81200.81200.81200.81200.8120-
Aug 6, 20240.83200.83200.83200.83200.8320-
Aug 5, 20240.86000.90400.86000.90400.90401,111
Aug 2, 20240.87600.87600.87600.87600.8760-
Aug 1, 20240.91600.91600.91600.91600.9160-
Jul 31, 20240.92800.92800.92800.92800.9280-
Jul 30, 20241.00401.00401.00401.00401.0040-
Jul 29, 20241.01601.03201.01601.03201.0320250
Jul 26, 20241.04801.04801.04801.04801.0480-
Jul 25, 20241.09601.09601.09601.09601.0960-
Jul 24, 20241.06001.06001.06001.06001.0600-
Jul 23, 20241.12801.12801.12801.12801.1280-
Jul 22, 20241.18801.20001.18801.20001.2000500
Jul 19, 20241.07201.07201.07201.07201.0720-
Jul 18, 20241.10401.10401.10401.10401.1040-
Jul 17, 20241.21201.24401.21201.21601.2160500
Jul 16, 20241.18401.26801.18401.26801.26801,200
Jul 15, 20241.00801.00801.00801.00801.0080-
Jul 12, 20240.97200.97200.97200.97200.9720-
Jul 11, 20240.85601.06000.85600.99600.99601,200
Jul 10, 20240.76000.76000.76000.76000.7600-
Jul 9, 20240.73600.73600.73600.73600.7360-
Jul 8, 20240.68000.68000.68000.68000.6800-
Jul 5, 20240.80400.80400.80400.80400.8040-
Jul 4, 20240.61200.61200.61200.61200.6120-
Jul 3, 20240.61200.61200.61200.61200.6120-
Jul 2, 20240.59600.59600.59600.59600.5960-
Jul 1, 20240.60000.60000.60000.60000.6000-
Jun 28, 20240.59600.59600.59600.59600.5960-
Jun 27, 20240.59200.59200.59200.59200.5920-
Jun 26, 20240.60000.60000.60000.60000.6000-
Jun 25, 20240.58800.58800.58800.58800.5880-
Jun 24, 20240.58400.58400.58400.58400.5840-
Jun 21, 20240.59600.59600.59600.59600.5960-
Jun 20, 20240.63200.63200.63200.63200.6320-
Jun 19, 20240.58400.66400.58400.66400.664050
Jun 18, 20240.58800.58800.58800.58800.5880-
Jun 17, 20240.60400.60400.60400.60400.6040-
Jun 14, 20240.62400.62400.62400.62400.6240-
Jun 13, 20240.66800.66800.66800.66800.6680-
Jun 12, 20240.68000.68000.68000.68000.6800-
Jun 11, 20240.69200.69200.69200.69200.6920-
Jun 10, 20240.73600.73600.73600.73600.7360-
Jun 7, 20240.77600.77600.77600.77600.7760-
Jun 6, 20240.80000.80000.77600.77600.7760937
Jun 5, 20240.76000.76000.76000.76000.7600-
Jun 4, 20240.76000.76000.76000.76000.7600-
Jun 3, 20240.68000.68000.68000.68000.6800-
May 31, 20240.68000.68000.68000.68000.6800-
May 30, 20240.68000.68000.68000.68000.6800-
May 29, 20240.68000.68000.68000.68000.6800-
May 28, 20240.62000.62000.62000.62000.6200-
May 27, 20240.62000.62000.62000.62000.6200-
May 24, 20240.60000.60000.60000.60000.6000-
May 23, 20240.60000.60000.60000.60000.6000-
May 22, 20240.60000.60000.60000.60000.6000-
May 21, 20240.22000.22000.22000.22000.2200-
May 20, 20240.26000.26000.26000.26000.2600-
May 17, 20240.45200.45200.45200.45200.4520-
May 16, 20240.64800.64800.64800.64800.6480-
May 15, 20240.68000.68000.68000.68000.6800-
May 14, 20240.72000.72000.72000.72000.7200-
May 13, 20240.68000.68000.68000.68000.6800-
May 10, 20240.68000.68000.68000.68000.6800-
May 9, 20240.68000.68000.68000.68000.6800-
May 8, 20240.68000.68000.68000.68000.6800-
May 7, 20240.68000.68000.68000.68000.6800-
May 6, 20240.33200.33200.33200.33200.3320-