Canada markets closed

Rural Tecnológico RV Estándar FI (0P00000D1D.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,127.50+1.64 (+0.15%)
At close: 10:00PM CEST
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 2024------
May 22, 20241,131.181,131.181,131.181,131.181,131.18-
May 21, 20241,127.501,127.501,127.501,127.501,127.50-
May 20, 20241,125.861,125.861,125.861,125.861,125.86-
May 17, 20241,115.421,115.421,115.421,115.421,115.42-
May 16, 20241,115.921,115.921,115.921,115.921,115.92-
May 15, 20241,118.011,118.011,118.011,118.011,118.01-
May 14, 20241,106.161,106.161,106.161,106.161,106.16-
May 13, 20241,099.191,099.191,099.191,099.191,099.19-
May 10, 20241,099.531,099.531,099.531,099.531,099.53-
May 09, 20241,097.221,097.221,097.221,097.221,097.22-
May 08, 20241,101.731,101.731,101.731,101.731,101.73-
May 07, 20241,104.871,104.871,104.871,104.871,104.87-
May 06, 20241,105.171,105.171,105.171,105.171,105.17-
May 03, 20241,090.131,090.131,090.131,090.131,090.13-
May 02, 20241,071.661,071.661,071.661,071.661,071.66-
Apr 30, 20241,064.401,064.401,064.401,064.401,064.40-
Apr 29, 20241,080.991,080.991,080.991,080.991,080.99-
Apr 26, 20241,081.961,081.961,081.961,081.961,081.96-
Apr 25, 20241,053.921,053.921,053.921,053.921,053.92-
Apr 24, 20241,062.291,062.291,062.291,062.291,062.29-
Apr 23, 20241,063.601,063.601,063.601,063.601,063.60-
Apr 22, 20241,046.971,046.971,046.971,046.971,046.97-
Apr 19, 20241,036.971,036.971,036.971,036.971,036.97-
Apr 18, 20241,067.211,067.211,067.211,067.211,067.21-
Apr 17, 20241,072.531,072.531,072.531,072.531,072.53-
Apr 16, 20241,093.141,093.141,093.141,093.141,093.14-
Apr 15, 20241,091.141,091.141,091.141,091.141,091.14-
Apr 12, 20241,111.021,111.021,111.021,111.021,111.02-
Apr 11, 20241,122.191,122.191,122.191,122.191,122.19-
Apr 10, 20241,100.621,100.621,100.621,100.621,100.62-
Apr 09, 20241,096.911,096.911,096.911,096.911,096.91-
Apr 08, 20241,092.271,092.271,092.271,092.271,092.27-
Apr 05, 20241,095.321,095.321,095.321,095.321,095.32-
Apr 04, 20241,081.751,081.751,081.751,081.751,081.75-
Apr 03, 20241,098.461,098.461,098.461,098.461,098.46-
Apr 02, 20241,097.891,097.891,097.891,097.891,097.89-
Mar 28, 20241,101.201,101.201,101.201,101.201,101.20-
Mar 27, 20241,099.831,099.831,099.831,099.831,099.83-
Mar 26, 20241,098.491,098.491,098.491,098.491,098.49-
Mar 25, 20241,102.531,102.531,102.531,102.531,102.53-
Mar 22, 20241,109.091,109.091,109.091,109.091,109.09-
Mar 21, 20241,100.711,100.711,100.711,100.711,100.71-
Mar 20, 20241,087.261,087.261,087.261,087.261,087.26-
Mar 19, 20241,078.641,078.641,078.641,078.641,078.64-
Mar 18, 20241,075.291,075.291,075.291,075.291,075.29-
Mar 15, 20241,061.861,061.861,061.861,061.861,061.86-
Mar 14, 20241,079.341,079.341,079.341,079.341,079.34-
Mar 13, 20241,077.211,077.211,077.211,077.211,077.21-
Mar 12, 20241,088.651,088.651,088.651,088.651,088.65-
Mar 11, 20241,069.021,069.021,069.021,069.021,069.02-
Mar 08, 20241,074.431,074.431,074.431,074.431,074.43-
Mar 07, 20241,090.771,090.771,090.771,090.771,090.77-
Mar 06, 20241,076.191,076.191,076.191,076.191,076.19-
Mar 05, 20241,072.681,072.681,072.681,072.681,072.68-
Mar 04, 20241,093.711,093.711,093.711,093.711,093.71-
Mar 01, 20241,101.581,101.581,101.581,101.581,101.58-
Feb 29, 20241,088.111,088.111,088.111,088.111,088.11-
Feb 28, 20241,071.831,071.831,071.831,071.831,071.83-
Feb 27, 20241,078.351,078.351,078.351,078.351,078.35-
Feb 26, 20241,075.181,075.181,075.181,075.181,075.18-
Feb 23, 20241,077.531,077.531,077.531,077.531,077.53-
Feb 22, 20241,079.841,079.841,079.841,079.841,079.84-
Feb 21, 20241,044.531,044.531,044.531,044.531,044.53-
Feb 20, 20241,054.661,054.661,054.661,054.661,054.66-
Feb 19, 20241,070.781,070.781,070.781,070.781,070.78-
Feb 16, 20241,071.031,071.031,071.031,071.031,071.03-
Feb 15, 20241,084.701,084.701,084.701,084.701,084.70-
Feb 14, 20241,087.221,087.221,087.221,087.221,087.22-
Feb 13, 20241,069.561,069.561,069.561,069.561,069.56-
Feb 12, 20241,080.111,080.111,080.111,080.111,080.11-
Feb 09, 20241,085.481,085.481,085.481,085.481,085.48-
Feb 08, 20241,073.281,073.281,073.281,073.281,073.28-
Feb 07, 20241,072.301,072.301,072.301,072.301,072.30-
Feb 06, 20241,056.641,056.641,056.641,056.641,056.64-
Feb 05, 20241,059.471,059.471,059.471,059.471,059.47-
Feb 02, 20241,055.501,055.501,055.501,055.501,055.50-
Feb 01, 20241,024.391,024.391,024.391,024.391,024.39-
Jan 31, 20241,016.421,016.421,016.421,016.421,016.42-
Jan 30, 20241,036.431,036.431,036.431,036.431,036.43-
Jan 29, 20241,045.971,045.971,045.971,045.971,045.97-
Jan 26, 20241,031.551,031.551,031.551,031.551,031.55-
Jan 25, 20241,035.401,035.401,035.401,035.401,035.40-
Jan 24, 20241,030.421,030.421,030.421,030.421,030.42-
Jan 23, 20241,023.831,023.831,023.831,023.831,023.83-
Jan 22, 20241,016.341,016.341,016.341,016.341,016.34-
Jan 19, 20241,013.701,013.701,013.701,013.701,013.70-
Jan 18, 2024997.08997.08997.08997.08997.08-
Jan 17, 2024980.20980.20980.20980.20980.20-
Jan 16, 2024988.19988.19988.19988.19988.19-
Jan 15, 2024981.07981.07981.07981.07981.07-
Jan 12, 2024981.23981.23981.23981.23981.23-
Jan 11, 2024978.29978.29978.29978.29978.29-
Jan 10, 2024974.99974.99974.99974.99974.99-
Jan 09, 2024968.14968.14968.14968.14968.14-
Jan 08, 2024963.68963.68963.68963.68963.68-
Jan 05, 2024942.59942.59942.59942.59942.59-
Jan 04, 2024940.35940.35940.35940.35940.35-
Jan 03, 2024947.67947.67947.67947.67947.67-
Jan 02, 2024955.90955.90955.90955.90955.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...