LBBW Aktien Europa R (0P00000CKK.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| May 15, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| May 14, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| May 13, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| May 10, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| May 07, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| May 06, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| May 03, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| May 02, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| Apr 30, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| Apr 29, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| Apr 26, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| Apr 25, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| Apr 24, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| Apr 23, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Apr 22, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| Apr 19, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Apr 18, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| Apr 17, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| Apr 16, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| Apr 15, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| Apr 12, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| Apr 11, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| Apr 10, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Apr 09, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| Apr 08, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| Apr 05, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| Apr 04, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| Apr 03, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| Apr 02, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| Mar 28, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Mar 27, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| Mar 26, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Mar 25, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| Mar 22, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| Mar 21, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| Mar 20, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| Mar 19, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| Mar 18, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| Mar 18, 2024 | 0.74 Dividend | |||||
| Mar 15, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.56 | - |
| Mar 14, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 47.75 | - |
| Mar 13, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 47.83 | - |
| Mar 12, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 47.62 | - |
| Mar 11, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.19 | - |
| Mar 08, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 47.37 | - |
| Mar 07, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 47.40 | - |
| Mar 06, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 46.89 | - |
| Mar 05, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 46.79 | - |
| Mar 04, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 46.92 | - |
| Mar 01, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 46.82 | - |
| Feb 29, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 46.68 | - |
| Feb 28, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 46.61 | - |
| Feb 27, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 46.72 | - |
| Feb 26, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 46.64 | - |
| Feb 23, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 46.79 | - |
| Feb 22, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 46.62 | - |
| Feb 21, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.20 | - |
| Feb 20, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.26 | - |
| Feb 19, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.23 | - |
| Feb 16, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.16 | - |
| Feb 15, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 45.86 | - |
| Feb 14, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.57 | - |
| Feb 13, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 45.36 | - |
| Feb 12, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 45.73 | - |
| Feb 09, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.57 | - |
| Feb 08, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.69 | - |
| Feb 07, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 45.89 | - |
| Feb 06, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.02 | - |
| Feb 05, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 45.70 | - |
| Feb 02, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.79 | - |
| Feb 01, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.79 | - |
| Jan 31, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 45.95 | - |
| Jan 30, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.02 | - |
| Jan 29, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 45.91 | - |
| Jan 26, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 45.80 | - |
| Jan 25, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 45.56 | - |
| Jan 24, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.45 | - |
| Jan 23, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 44.89 | - |
| Jan 22, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.11 | - |
| Jan 19, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 44.81 | - |
| Jan 18, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 44.84 | - |
| Jan 17, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 44.52 | - |
| Jan 16, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.00 | - |
| Jan 15, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.08 | - |
| Jan 12, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 45.33 | - |
| Jan 11, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 44.89 | - |
| Jan 10, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.20 | - |
| Jan 09, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.22 | - |
| Jan 08, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.27 | - |
| Jan 05, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.10 | - |
| Jan 04, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.28 | - |
| Jan 03, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 44.92 | - |
| Jan 02, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 45.36 | - |
| Dec 29, 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 45.39 | - |
| Dec 28, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 45.30 | - |
| Dec 27, 2023 | 46.02 | 46.02 | 46.02 | 46.02 | 45.31 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.