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

Frankfurt - Delayed Quote EUR

IDT Corporation (IDC2.F)

42.78
-0.54
(-1.25%)
As of 8:04:42 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202542.7842.7842.7842.7842.78400
Apr 23, 202543.3443.3443.3243.3243.32-
Apr 22, 202541.4441.4441.4441.4441.44-
Apr 17, 202543.5243.5243.5243.5243.52-
Apr 16, 202542.3042.3042.3042.3042.30-
Apr 15, 202543.0843.0843.0843.0843.08-
Apr 14, 202543.0843.1643.0843.1643.16-
Apr 11, 202542.9043.0042.9043.0043.00-
Apr 10, 202543.7843.7842.0042.0042.00400
Apr 9, 202540.9840.9840.9840.9840.98-
Apr 8, 202543.4043.4043.4043.4043.40-
Apr 7, 202543.3443.3443.3443.3443.34-
Apr 4, 202545.6045.6045.6045.6045.60-
Apr 3, 202546.1446.1446.1446.1446.14-
Apr 2, 202548.3048.3048.3048.3048.30-
Apr 1, 202546.9646.9646.9646.9646.96-
Mar 31, 202547.2447.2447.2447.2447.24-
Mar 28, 202548.4248.4248.4248.4248.42-
Mar 27, 202548.3048.3048.3048.3048.30-
Mar 26, 202547.7847.7847.7847.7847.78-
Mar 25, 202548.0248.0248.0248.0248.02-
Mar 24, 202547.0047.0046.8846.8846.88-
Mar 21, 202546.8246.8246.8246.8246.82-
Mar 20, 202546.3446.3446.3446.3446.34-
Mar 19, 202545.8445.8445.8445.8445.84-
Mar 18, 202544.3844.3844.3844.3844.38-
Mar 17, 2025 0.052788 Dividend
Mar 17, 202542.3042.3042.3042.3042.30-
Mar 14, 202544.0044.0044.0044.0043.94-
Mar 13, 202544.5844.6844.5844.6844.62500
Mar 12, 202545.1445.1445.1445.1445.08-
Mar 11, 202545.8845.9045.8845.9045.84-
Mar 10, 202546.7046.7046.2246.2246.16250
Mar 7, 202544.3044.3044.3044.3044.24-
Mar 6, 202542.8442.8442.8442.8442.78-
Mar 5, 202544.0244.0244.0244.0243.96-
Mar 4, 202544.4044.4044.4044.4044.34-
Mar 3, 202546.4846.4846.4846.4846.4230
Feb 28, 202546.5446.5446.5446.5446.48-
Feb 27, 202546.6846.6846.6846.6846.62-
Feb 26, 202547.3047.3047.3047.3047.24-
Feb 25, 202546.8847.6246.8847.6247.56100
Feb 24, 202546.0647.1246.0647.1247.06360
Feb 21, 202546.9647.1046.9647.1047.04360
Feb 20, 202546.8046.8046.1646.1646.10600
Feb 19, 202546.4646.8246.4646.8246.76100
Feb 18, 202546.4046.4046.4046.4046.34-
Feb 17, 202546.1646.1646.1646.1646.10-
Feb 14, 202546.6646.6646.6646.6646.60-
Feb 13, 202545.4245.4245.4245.4245.36-
Feb 12, 202546.2046.2046.2046.2046.14-
Feb 11, 202546.4246.4246.4246.4246.36-
Feb 10, 202546.4646.4646.4646.4646.40-
Feb 7, 202546.1046.1046.1046.1046.04-
Feb 6, 202546.1446.1446.1446.1446.08-
Feb 5, 202545.2845.2845.2845.2845.22-
Feb 4, 202545.5845.5845.5845.5845.52-
Feb 3, 202545.2245.2245.2245.2245.16-
Jan 31, 202545.5445.5645.5445.5645.5070
Jan 30, 202545.0645.0645.0645.0645.00-
Jan 29, 202545.3445.3445.3445.3445.28-
Jan 28, 202545.0245.0245.0245.0244.96-
Jan 27, 202544.8644.8644.8644.8644.8023
Jan 24, 202544.9444.9444.7844.7844.7245
Jan 23, 202545.8645.8645.8445.8445.78500
Jan 22, 202545.8245.8245.8245.8245.76-
Jan 21, 202546.0846.0846.0846.0846.02-
Jan 20, 202546.8646.8646.8646.8646.8010
Jan 17, 202545.8845.8845.8845.8845.82-
Jan 16, 202546.4446.4446.4446.4446.38-
Jan 15, 202545.5045.5045.5045.5045.44-
Jan 14, 202544.7044.7044.7044.7044.64-
Jan 13, 202544.3844.3844.3844.3844.32-
Jan 10, 202544.4044.4044.4044.4044.34-
Jan 9, 202544.3244.3244.3244.3244.26-
Jan 8, 202544.0244.0244.0244.0243.96-
Jan 7, 202544.7244.7244.0044.0043.94770
Jan 6, 202546.1046.6046.1046.6046.5420
Jan 3, 202545.7646.1045.7646.1046.04480
Jan 2, 202545.9445.9445.9445.9445.88-
Dec 30, 202445.6045.6045.6045.6045.54-
Dec 27, 202445.8646.2645.8646.2646.2010
Dec 23, 2024 0.04399 Dividend
Dec 23, 202446.0246.0246.0246.0245.96-
Dec 20, 202445.7445.7445.7445.7445.63-
Dec 19, 202445.3845.4445.3845.4445.33515
Dec 18, 202446.9646.9646.9446.9446.82-
Dec 17, 202446.8246.8246.8246.8246.71-
Dec 16, 202447.3647.3647.3647.3647.24-
Dec 13, 202448.0248.0248.0248.0247.90-
Dec 12, 202448.4048.4048.4048.4048.28-
Dec 11, 202449.3249.3249.3249.3249.20-
Dec 10, 202450.0550.0550.0550.0549.93-
Dec 9, 202448.7648.7648.7648.7648.64-
Dec 6, 202450.1050.1050.1050.1049.98-
Dec 5, 202449.1049.1049.1049.1048.98-
Dec 4, 202447.8248.0447.8248.0447.92150
Dec 3, 202449.2249.2249.2249.2249.10-
Dec 2, 202448.5648.7248.5648.7248.6020
Nov 29, 202448.6448.6448.6448.6448.52-
Nov 28, 202448.7048.7048.7048.7048.58-
Nov 27, 202448.9848.9848.9848.9848.86-
Nov 26, 202448.3648.3648.3648.3648.24-
Nov 25, 202448.8449.2448.8449.2449.12483
Nov 22, 202447.6447.9247.6447.9247.8040
Nov 21, 202446.5246.7046.5246.7046.59450
Nov 20, 202446.9246.9246.9246.9246.80-
Nov 19, 202446.9046.9046.9046.9046.78-
Nov 18, 202446.7046.7046.7046.7046.59-
Nov 15, 202446.2446.2446.2446.2446.13-
Nov 14, 202447.9248.0047.9248.0047.8850
Nov 13, 202448.1248.1248.1248.1248.0010
Nov 12, 202447.9049.0847.9049.0848.9650
Nov 11, 202446.6446.6446.6446.6446.53-
Nov 8, 202446.1446.1446.1446.1446.03-
Nov 7, 202446.3246.3246.3246.3246.21-
Nov 6, 202443.8043.8043.8043.8043.69-
Nov 5, 202442.3442.3442.3442.3442.24-
Nov 4, 202442.4842.4842.4842.4842.38-
Nov 1, 202442.9442.9442.9442.9442.83-
Oct 31, 202442.6042.6042.6042.6042.50-
Oct 30, 202443.2243.2243.2243.2243.11-
Oct 29, 202443.0843.0843.0843.0842.97-
Oct 28, 202442.3242.3242.3242.3242.22-
Oct 25, 202442.9042.9042.9042.9042.79-
Oct 24, 202443.4043.4043.4043.4043.29-
Oct 23, 202442.7242.7242.7242.7242.62-
Oct 22, 202442.2242.2242.2242.2242.12-
Oct 21, 202443.4643.4643.4643.4643.35-
Oct 18, 202443.2643.2643.2643.2643.15-
Oct 17, 202443.5443.5443.5443.5443.43-
Oct 16, 202442.7642.7642.7642.7642.66-
Oct 15, 202442.5442.5442.4842.4842.3820
Oct 14, 202443.6443.6443.6443.6443.53-
Oct 11, 202443.6843.6843.6843.6843.57-
Oct 10, 202442.3443.7242.3443.7243.61144
Oct 9, 202434.7842.2434.7842.2442.1413
Oct 8, 202434.4434.4434.4434.4434.36-
Oct 7, 202434.5034.5034.5034.5034.42-
Oct 4, 202434.2034.2034.2034.2034.12-
Oct 3, 202434.2234.2234.2234.2234.14-
Oct 2, 202433.7833.7833.7833.7833.70-
Oct 1, 202433.9433.9433.9433.9433.86-
Sep 30, 2024 0.04399 Dividend
Sep 30, 202434.1034.1034.1034.1034.02-
Sep 27, 202434.1034.1034.1034.1033.97-
Sep 26, 202434.3434.3434.3434.3434.21-
Sep 25, 202434.4834.4834.4834.4834.34-
Sep 24, 202434.9434.9434.9434.9434.80-
Sep 23, 202434.8034.8034.8034.8034.6630
Sep 20, 202434.8235.1034.8235.1034.9632
Sep 19, 202434.5834.5834.5834.5834.44-
Sep 18, 202434.4034.4034.4034.4034.27-
Sep 17, 202434.0234.0234.0234.0233.89-
Sep 16, 202433.6833.6833.6833.6833.55-
Sep 13, 202433.0033.0033.0033.0032.87-
Sep 12, 202433.0633.0633.0633.0632.93-
Sep 11, 202433.2633.2633.2633.2633.13-
Sep 10, 202433.4633.4633.4633.4633.33-
Sep 9, 202433.5833.5833.5833.5833.45-
Sep 6, 202434.8234.8234.8234.8234.68-
Sep 5, 202434.9434.9434.9434.9434.80-
Sep 4, 202434.9034.9034.9034.9034.76-
Sep 3, 202434.4834.4834.4834.4834.34-
Sep 2, 202434.4834.4834.4434.4434.31-
Aug 30, 202434.6034.6034.6034.6034.46-
Aug 29, 202433.8833.8833.8833.8833.75-
Aug 28, 202433.7433.7433.7433.7433.61-
Aug 27, 202433.7233.7233.7233.7233.59-
Aug 26, 202433.6633.6633.6633.6633.53-
Aug 23, 202433.2633.2633.2633.2633.13-
Aug 22, 202432.6832.6832.6832.6832.55-
Aug 21, 202432.1632.1632.1632.1632.03-
Aug 20, 202433.0233.0233.0233.0232.89-
Aug 19, 202432.5832.5832.5832.5832.45-
Aug 16, 202432.5632.5632.5632.5632.43-
Aug 15, 202432.1632.1632.1632.1632.03-
Aug 14, 202432.6432.6432.6432.6432.51-
Aug 13, 202431.6631.6631.6631.6631.54-
Aug 12, 202432.0032.0032.0032.0031.8740
Aug 9, 202431.9831.9831.9831.9831.85-
Aug 8, 202431.7631.7631.7631.7631.64-
Aug 7, 202431.7831.7831.7831.7831.66-
Aug 6, 202431.6431.6431.6431.6431.52-
Aug 5, 202433.1233.1227.0027.0026.89550
Aug 2, 202434.3434.3434.0434.0433.91250
Aug 1, 202435.1635.1635.1635.1635.02-
Jul 31, 202434.7234.7234.7234.7234.58-
Jul 30, 202435.1235.1235.1235.1234.98-
Jul 29, 202434.7834.7834.7834.7834.64-
Jul 26, 202434.3434.3434.3434.3434.21-
Jul 25, 202434.1234.1234.1234.1233.99-
Jul 24, 202434.2034.2034.2034.2034.07-
Jul 23, 202434.0234.0234.0234.0233.89-
Jul 22, 202433.8033.8033.8033.8033.67200
Jul 19, 202433.9833.9833.9833.9833.85-
Jul 18, 202433.8433.8433.8433.8433.71-
Jul 17, 202433.8233.8233.8233.8233.69-
Jul 16, 202433.0833.0833.0833.0832.95-
Jul 15, 202432.9232.9232.9232.9232.79-
Jul 12, 202433.2433.2433.2433.2433.11-
Jul 11, 202432.5432.5432.5432.5432.41-
Jul 10, 202432.7232.7232.7232.7232.59-
Jul 9, 202433.2233.2233.2233.2233.09-
Jul 8, 202432.7232.7232.7232.7232.59-
Jul 5, 202432.7832.7832.7832.7832.65-
Jul 4, 202432.8832.8832.8832.8832.75-
Jul 3, 202433.5433.5433.5433.5433.41-
Jul 2, 202433.2233.2233.2233.2233.09-
Jul 1, 202433.1433.1433.1433.1433.01-
Jun 28, 202433.1233.1233.1233.1232.99-
Jun 27, 202432.9832.9832.9832.9832.85-
Jun 26, 202432.8432.8432.8432.8432.71-
Jun 25, 202432.8032.8032.8032.8032.67-
Jun 24, 202432.9632.9632.9632.9632.83-
Jun 21, 202433.1033.1033.1033.1032.97-
Jun 20, 202433.3433.3433.3433.3433.21-
Jun 19, 202433.3433.3433.3433.3433.21-
Jun 18, 202433.4833.4833.4833.4833.35-
Jun 17, 202433.7033.7033.7033.7033.57-
Jun 14, 202433.8633.8633.8633.8633.73-
Jun 13, 202433.4833.4833.4833.4833.35-
Jun 12, 202433.8433.8433.8433.8433.71-
Jun 11, 202433.6433.6433.6433.6433.51-
Jun 10, 2024 0.04399 Dividend
Jun 10, 202434.8634.8634.8634.8634.72-
Jun 7, 202434.0434.0434.0434.0433.86-
Jun 6, 202435.4835.4835.4835.4835.29-
Jun 5, 202436.3036.3036.3036.3036.10-
Jun 4, 202436.4436.6036.4436.6036.40135
Jun 3, 202437.2037.2037.2037.2037.00-
May 31, 202436.6236.6236.6236.6236.42-
May 30, 202435.6435.6435.6435.6435.45-
May 29, 202436.0436.0436.0436.0435.85-
May 28, 202437.7637.7637.7637.7637.56-
May 27, 202437.8437.8437.8437.8437.64-
May 24, 202437.5237.5237.5237.5237.32-
May 23, 202437.5037.5037.5037.5037.30-
May 22, 202437.1837.1837.1837.1836.98-
May 21, 202436.8836.8836.8836.8836.68-
May 20, 202436.2436.2436.2436.2436.04-
May 17, 202436.5236.5236.5236.5236.32-
May 16, 202436.2436.2436.2436.2436.04-
May 15, 202436.3636.3636.3636.3636.16-
May 14, 202435.6435.6435.6435.6435.45-
May 13, 202435.9036.1235.6435.6435.4513
May 10, 202435.3835.3835.3835.3835.19-
May 9, 202434.9034.9034.9034.9034.71-
May 8, 202436.0236.0236.0236.0235.83-
May 7, 202435.0435.0435.0435.0434.85-
May 6, 202435.2235.2235.2235.2235.03-
May 3, 202435.0235.0435.0235.0434.85100
May 2, 202434.1034.1034.1034.1033.92-
Apr 30, 202433.4033.4033.4033.4033.22-
Apr 29, 202433.6433.6433.6433.6433.46-
Apr 26, 202433.9833.9833.9833.9833.80-
Apr 25, 202433.6833.6833.6833.6833.50-
Apr 24, 202434.4634.4634.4634.4634.27-