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

Munich - Delayed Quote EUR

Frasers Logistics & Commercial Trust (4ZS.MU)

0.5790
+0.0053
+(0.92%)
As of 8:00:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.57900.57900.57900.57900.5790-
Apr 30, 20250.57230.57370.57230.57370.5737-
Apr 29, 20250.56730.56730.56700.56700.5670-
Apr 28, 20250.56600.56600.56310.56310.5631-
Apr 25, 20250.56750.56750.56560.56560.5656-
Apr 24, 20250.57040.57380.57040.57380.5738-
Apr 23, 20250.58210.66200.58210.66200.6620-
Apr 22, 20250.56790.56900.56790.56900.5690-
Apr 17, 20250.55710.56070.55710.56070.5607-
Apr 16, 20250.55630.55720.55630.55720.5572-
Apr 15, 20250.55070.55490.55070.55490.5549-
Apr 14, 20250.52340.52340.52100.52100.5210-
Apr 11, 20250.51070.51130.51070.51130.5113-
Apr 10, 20250.51640.51700.51640.51700.5170-
Apr 9, 20250.48370.50370.48370.50370.5037-
Apr 8, 20250.54630.54630.53770.53770.5377-
Apr 7, 20250.53160.54690.53160.54690.5469-
Apr 4, 20250.58530.59060.58530.59060.5906-
Apr 3, 20250.58850.59200.58850.59200.5920-
Apr 2, 20250.59300.59300.59000.59000.5900-
Apr 1, 20250.59870.59900.59870.59900.5990-
Mar 31, 20250.59520.59850.59520.59850.5985-
Mar 28, 20250.59770.59770.59770.59770.5977-
Mar 27, 20250.60570.60570.60410.60410.6041-
Mar 26, 20250.60560.60620.60560.60620.6062-
Mar 25, 20250.60470.60470.60220.60220.6022-
Mar 24, 20250.59950.60450.59950.60450.6045-
Mar 21, 20250.60430.60800.60430.60800.6080-
Mar 20, 20250.60240.60320.60240.60320.6032-
Mar 19, 20250.59070.59240.59070.59240.5924-
Mar 18, 20250.59100.59390.59100.59390.5939-
Mar 17, 20250.59570.59570.59520.59520.5952-
Mar 14, 20250.59680.59890.59680.59890.5989-
Mar 13, 20250.58970.58970.58950.58950.5895-
Mar 12, 20250.57540.65960.57540.65960.6596500
Mar 11, 20250.56100.56200.56100.56200.5620-
Mar 10, 20250.56290.56290.56260.56260.5626-
Mar 7, 20250.55340.55340.55240.55240.5524-
Mar 6, 20250.56080.56080.56020.56020.5602-
Mar 5, 20250.56090.56280.56090.56280.5628-
Mar 4, 20250.55850.56070.55850.56070.5607-
Mar 3, 20250.56120.56540.56120.56540.5654-
Feb 28, 20250.56590.56590.56540.56540.5654-
Feb 27, 20250.57520.57940.57520.57940.5794-
Feb 26, 20250.57830.58160.57830.58160.5816-
Feb 25, 20250.57930.57930.57860.57860.5786-
Feb 24, 20250.58230.58310.58230.58310.5831-
Feb 21, 20250.57950.58480.57950.58480.5848-
Feb 20, 20250.58490.58490.58440.58440.5844-
Feb 19, 20250.57910.58090.57910.58090.5809-
Feb 18, 20250.58140.66250.58140.58210.5821800
Feb 17, 20250.58830.59150.58830.59150.5915-
Feb 14, 20250.58140.58140.58090.58090.5809-
Feb 13, 20250.58750.58790.58750.58790.5879-
Feb 12, 20250.58920.58920.58870.58870.5887-
Feb 11, 20250.58480.59330.58480.59330.5933-
Feb 10, 20250.58470.58810.58470.58810.5881-
Feb 7, 20250.59630.60070.59630.60070.6007-
Feb 6, 20250.59880.59880.59640.59640.5964-
Feb 5, 20250.60560.60560.60230.60230.6023-
Feb 4, 20250.59640.59640.59610.59610.5961-
Feb 3, 20250.59760.59760.59500.59500.5950-
Jan 31, 20250.59690.59690.59680.59680.5968-
Jan 30, 20250.60130.60130.60110.60110.6011-
Jan 29, 20250.60050.60110.60050.60110.6011-
Jan 28, 20250.59550.59970.59550.59970.5997-
Jan 27, 20250.58580.58860.58580.58860.5886-
Jan 24, 20250.59300.59300.59120.59120.5912-
Jan 23, 20250.58550.59220.58550.59220.5922-
Jan 22, 20250.58930.58930.58860.58860.5886-
Jan 21, 20250.59650.59650.59650.59650.5965-
Jan 20, 20250.60430.60430.59950.59950.5995-
Jan 17, 20250.60460.60460.59750.59750.5975-
Jan 16, 20250.59710.59710.59440.59440.5944-
Jan 15, 20250.58000.58040.58000.58040.5804-
Jan 14, 20250.58210.58210.58030.58030.5803-
Jan 13, 20250.58580.58600.58580.58600.5860-
Jan 10, 20250.58660.58820.58660.58820.5882-
Jan 9, 20250.58940.58990.58940.58990.5899-
Jan 8, 20250.58820.59260.58820.59260.5926-
Jan 7, 20250.59630.59750.59630.59750.5975-
Jan 6, 20250.59850.59850.59680.59680.5968-
Jan 3, 20250.60100.60260.60100.60260.6026-
Jan 2, 20250.59610.60230.59610.60230.6023-
Dec 30, 20240.59100.59100.58990.59000.5900-
Dec 27, 20240.59070.59410.59070.59410.5941-
Dec 23, 20240.58120.58210.58120.58210.5821-
Dec 20, 20240.57600.57600.57520.57520.5752-
Dec 19, 20240.57750.58550.57750.58550.5855-
Dec 18, 20240.58600.58980.58600.58980.5898-
Dec 17, 20240.59260.59330.59260.59330.5933-
Dec 16, 20240.59290.59290.59260.59260.5926-
Dec 13, 20240.59950.59950.59700.59700.5970-
Dec 12, 20240.59530.59940.59530.59940.5994-
Dec 11, 20240.59900.59990.59900.59990.5999-
Dec 10, 20240.59420.59880.59420.59880.5988-
Dec 9, 20240.60400.60400.60360.60360.6036-
Dec 6, 20240.60730.61030.60730.61030.6103-
Dec 5, 20240.60880.60880.60760.60760.6076-
Dec 4, 20240.60820.61110.60820.61110.6111-
Dec 3, 20240.61220.61440.61220.61440.6144-
Dec 2, 20240.61400.61920.61400.61920.6192-
Nov 29, 20240.61360.61360.61100.61100.6110-
Nov 28, 20240.61030.61360.61030.61360.6136-
Nov 27, 20240.60610.68000.60610.68000.6800-
Nov 26, 20240.60870.68000.60870.68000.6800-
Nov 25, 20240.61640.62160.61640.62160.6216-
Nov 22, 20240.61330.62580.61330.62580.6258-
Nov 21, 20240.62750.63840.62750.63840.6384-
Nov 20, 20240.62980.68500.62980.68500.6850-
Nov 19, 20240.63650.64820.63650.64820.6482-
Nov 18, 20240.64390.64950.64390.64950.6495-
Nov 15, 20240.64020.65030.64020.65030.6503-
Nov 14, 20240.64300.65360.64300.65360.6536-
Nov 13, 2024 0.022621151 Dividend
Nov 13, 20240.64130.65890.64130.65890.6589-
Nov 12, 20240.66840.66910.66840.66910.6359-
Nov 11, 20240.66690.68570.66690.68570.6517-
Nov 8, 20240.67350.67750.67350.67750.6439-
Nov 7, 20240.67210.68980.67210.68980.6556-
Nov 6, 20240.69150.70820.69150.70820.6731-
Nov 5, 20240.70200.71280.70200.71280.6774-
Nov 4, 20240.70820.71910.70820.71910.6834-
Nov 1, 20240.69300.71800.69300.71800.6824-
Oct 31, 20240.70850.71890.70850.71890.6832-
Oct 30, 20240.70250.72010.70250.72010.6844-
Oct 29, 20240.70980.72070.70980.72070.6849-
Oct 28, 20240.71150.72900.71150.72900.6928-
Oct 25, 20240.71160.72940.71160.72940.6932-
Oct 24, 20240.73330.73790.73330.73790.7013-
Oct 23, 20240.73410.75250.73410.75250.7152-
Oct 22, 20240.74080.75330.74080.75330.7159-
Oct 21, 20240.74700.75820.74700.75820.7206-
Oct 18, 20240.76090.76630.76090.76630.7283-
Oct 17, 20240.74660.75760.74660.75760.7200-
Oct 16, 20240.74020.75800.74020.75800.7204-
Oct 15, 20240.73840.75690.73840.75690.7193-
Oct 14, 20240.73930.75690.73930.75690.7193-
Oct 11, 20240.73830.76320.73830.76320.7253-
Oct 10, 20240.73740.76250.73740.76250.7247-
Oct 9, 20240.76390.77620.76390.77620.7377-
Oct 8, 20240.75620.77460.75620.77460.7362-
Oct 7, 20240.75660.77610.75660.77610.7376-
Oct 4, 20240.77730.78300.77730.78300.7441-
Oct 3, 20240.78490.78900.78490.78900.7499-
Oct 2, 20240.77980.79170.77980.79170.7524-
Oct 1, 20240.76930.78290.76930.78290.7441-
Sep 30, 20240.76460.77410.76460.77410.7357-
Sep 27, 20240.76780.78950.76780.78950.7503-
Sep 26, 20240.75510.77380.75510.77380.7354-
Sep 25, 20240.75370.77220.75370.77220.7339-
Sep 24, 20240.77530.77950.77530.77950.7408-
Sep 23, 20240.75170.77330.75170.77330.7349-
Sep 20, 20240.76530.76950.76530.76950.7313-
Sep 19, 20240.76530.78950.76530.78950.7503-
Sep 18, 20240.75890.77710.75890.77710.7385-
Sep 17, 20240.77160.77760.77160.77760.7390-
Sep 16, 20240.76650.78350.76650.78350.7446-
Sep 13, 20240.75910.78370.75910.78370.7448-
Sep 12, 20240.76040.77160.76040.77160.7333-
Sep 11, 20240.75340.77180.75340.77180.7335-
Sep 10, 20240.75150.76990.75150.76990.7317-
Sep 9, 20240.75070.76220.75070.76220.7244-
Sep 6, 20240.75030.75590.75030.75590.7184-
Sep 5, 20240.73060.74820.73060.74820.7111-
Sep 4, 20240.71660.73490.71660.73490.6984-
Sep 3, 20240.72200.73450.72200.73450.6981-
Sep 2, 20240.72370.74080.72370.74080.7040-
Aug 30, 20240.71080.72880.71080.72880.6926-
Aug 29, 20240.70820.72200.70820.72200.6862-
Aug 28, 20240.70570.72470.70570.72470.6887-
Aug 27, 20240.69810.71520.69810.71520.6797-
Aug 26, 20240.70480.71540.70480.71540.6799-
Aug 23, 20240.68520.70300.68520.70300.6681-
Aug 22, 20240.67860.67860.67860.67860.6449-
Aug 21, 20240.66700.66700.66700.66700.6339-
Aug 20, 20240.66120.66120.66120.66120.6284-
Aug 19, 20240.65660.65660.65660.65660.6240-
Aug 16, 20240.65500.65500.65500.65500.6225-
Aug 15, 20240.65500.65500.65500.65500.6225-
Aug 14, 20240.64950.64950.64950.64950.6173-
Aug 13, 20240.65630.65630.65630.65630.6237-
Aug 12, 20240.64700.64700.64700.64700.6149-
Aug 9, 20240.65760.65760.65760.65760.6250-
Aug 8, 20240.65270.65270.65270.65270.6203-
Aug 7, 20240.65560.65560.65560.65560.6231-
Aug 6, 20240.65470.65470.65470.65470.6222-
Aug 5, 20240.65480.65480.65480.65480.6223-
Aug 2, 20240.67280.67280.67280.67280.6394-
Aug 1, 20240.67000.67000.67000.67000.6368-
Jul 31, 20240.64410.64410.64410.64410.6121-
Jul 30, 20240.64350.64350.64350.64350.6116-
Jul 29, 20240.64210.64210.64210.64210.6102-
Jul 26, 20240.64190.64190.64190.64190.6100-
Jul 25, 20240.63560.63560.63560.63560.6041-
Jul 24, 20240.64760.64760.64760.64760.6155-
Jul 23, 20240.64850.64850.64850.64850.6163-
Jul 22, 20240.64880.64880.64880.64880.6166-
Jul 19, 20240.64230.64230.64230.64230.6104-
Jul 18, 20240.64490.64490.64490.64490.6129-
Jul 17, 20240.64900.64900.64900.64900.6168-
Jul 16, 20240.64220.64220.64220.64220.6103-
Jul 15, 20240.64650.64650.64650.64650.6144-
Jul 12, 20240.65070.65070.65070.65070.6184-
Jul 11, 20240.62450.62450.62450.62450.5935-
Jul 10, 20240.60490.60490.60490.60490.5749-
Jul 9, 20240.60110.60110.60110.60110.5713-
Jul 8, 20240.60210.60210.60210.60210.5722-
Jul 5, 20240.60470.60470.60470.60470.5747-
Jul 4, 20240.60850.60850.60850.60850.5783-
Jul 3, 20240.60930.60930.60930.60930.5791-
Jul 2, 20240.61920.61920.61920.61920.5885-
Jul 1, 20240.61250.61250.61250.61250.5821-
Jun 28, 20240.63000.63000.63000.63000.5987-
Jun 27, 20240.62520.62520.62520.62520.5942-
Jun 26, 20240.62220.62220.62220.62220.5913-
Jun 25, 20240.62470.62470.62470.62470.5937-
Jun 24, 20240.62600.62600.62600.62600.5949-
Jun 21, 20240.62540.62540.62540.62540.5944-
Jun 20, 20240.62520.62520.62520.62520.5942-
Jun 19, 20240.62870.62870.62870.62870.5975-
Jun 18, 20240.62860.62860.62860.62860.5974-
Jun 17, 20240.62650.62650.62650.62650.5954-
Jun 14, 20240.62500.62500.62500.62500.5940-
Jun 13, 20240.63200.63200.63200.63200.6006-
Jun 12, 20240.62760.62760.62760.62760.5965-
Jun 11, 20240.62300.62300.62300.62300.5921-
Jun 10, 20240.62970.62970.62970.62970.5985-
Jun 7, 20240.63240.63240.63240.63240.6010-
Jun 6, 20240.63510.63510.63510.63510.6036-
Jun 5, 20240.63890.63890.63890.63890.6072-
Jun 4, 20240.63380.63380.63380.63380.6024-
Jun 3, 20240.63170.63170.63170.63170.6004-
May 31, 20240.64000.64000.64000.64000.6082-
May 30, 20240.64100.64100.64100.64100.6092-
May 29, 20240.63940.63940.63940.63940.6077-
May 28, 20240.64170.64170.64170.64170.6099-
May 27, 20240.64230.64230.64230.64230.6104-
May 24, 20240.64020.64020.64020.64020.6084-
May 23, 20240.64670.64670.64670.64670.6146-
May 22, 20240.64640.64640.64640.64640.6143-
May 21, 20240.64260.64260.64260.64260.6107-
May 20, 20240.64930.64930.64930.64930.6171-
May 17, 20240.64950.64950.64950.64950.6173-
May 16, 20240.64980.64980.64980.64980.6176-
May 15, 20240.63720.63720.63720.63720.6056-
May 14, 2024 0.02371133 Dividend
May 14, 20240.64390.64390.64390.64390.6120-
May 13, 20240.66400.66400.66400.66400.5980-
May 10, 20240.65800.65800.65800.65800.5926-
May 9, 20240.65880.65880.65880.65880.5933-
May 8, 20240.65870.65870.65870.65870.5932-
May 7, 20240.65900.65900.65900.65900.5935-
May 6, 20240.65300.65300.65300.65300.5881-
May 3, 20240.65090.65090.65090.65090.5862-
May 2, 20240.64550.64550.64550.64550.5813-

Related Tickers