DekaLuxTeam-Aktien Asien CF (0P00000EN9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 856.49 | 856.49 | 856.49 | 856.49 | 856.49 | - |
| Jun 19, 2024 | 855.95 | 855.95 | 855.95 | 855.95 | 855.95 | - |
| Jun 18, 2024 | 843.15 | 843.15 | 843.15 | 843.15 | 843.15 | - |
| Jun 17, 2024 | 840.47 | 840.47 | 840.47 | 840.47 | 840.47 | - |
| Jun 14, 2024 | 842.59 | 842.59 | 842.59 | 842.59 | 842.59 | - |
| Jun 13, 2024 | 838.07 | 838.07 | 838.07 | 838.07 | 838.07 | - |
| Jun 12, 2024 | 831.84 | 831.84 | 831.84 | 831.84 | 831.84 | - |
| Jun 11, 2024 | 830.97 | 830.97 | 830.97 | 830.97 | 830.97 | - |
| Jun 10, 2024 | 833.96 | 833.96 | 833.96 | 833.96 | 833.96 | - |
| Jun 07, 2024 | 826.94 | 826.94 | 826.94 | 826.94 | 826.94 | - |
| Jun 06, 2024 | 830.42 | 830.42 | 830.42 | 830.42 | 830.42 | - |
| Jun 05, 2024 | 820.35 | 820.35 | 820.35 | 820.35 | 820.35 | - |
| Jun 04, 2024 | 815.51 | 815.51 | 815.51 | 815.51 | 815.51 | - |
| Jun 03, 2024 | 823.55 | 823.55 | 823.55 | 823.55 | 823.55 | - |
| May 31, 2024 | 809.33 | 809.33 | 809.33 | 809.33 | 809.33 | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 824.38 | 824.38 | 824.38 | 824.38 | 824.38 | - |
| May 28, 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - |
| May 27, 2024 | 838.44 | 838.44 | 838.44 | 838.44 | 838.44 | - |
| May 24, 2024 | - | - | - | - | - | - |
| May 23, 2024 | 839.01 | 839.01 | 839.01 | 839.01 | 839.01 | - |
| May 22, 2024 | 836.53 | 836.53 | 836.53 | 836.53 | 836.53 | - |
| May 21, 2024 | 835.33 | 835.33 | 835.33 | 835.33 | 835.33 | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 849.73 | 849.73 | 849.73 | 849.73 | 849.73 | - |
| May 16, 2024 | 843.99 | 843.99 | 843.99 | 843.99 | 843.99 | - |
| May 15, 2024 | 843.24 | 843.24 | 843.24 | 843.24 | 843.24 | - |
| May 14, 2024 | 843.54 | 843.54 | 843.54 | 843.54 | 843.54 | - |
| May 13, 2024 | 842.06 | 842.06 | 842.06 | 842.06 | 842.06 | - |
| May 10, 2024 | 835.68 | 835.68 | 835.68 | 835.68 | 835.68 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 832.97 | 832.97 | 832.97 | 832.97 | 832.97 | - |
| May 07, 2024 | 835.03 | 835.03 | 835.03 | 835.03 | 835.03 | - |
| May 06, 2024 | 832.38 | 832.38 | 832.38 | 832.38 | 832.38 | - |
| May 03, 2024 | 826.26 | 826.26 | 826.26 | 826.26 | 826.26 | - |
| May 02, 2024 | 819.44 | 819.44 | 819.44 | 819.44 | 819.44 | - |
| Apr 30, 2024 | 818.85 | 818.85 | 818.85 | 818.85 | 818.85 | - |
| Apr 29, 2024 | 817.49 | 817.49 | 817.49 | 817.49 | 817.49 | - |
| Apr 26, 2024 | 811.85 | 811.85 | 811.85 | 811.85 | 811.85 | - |
| Apr 25, 2024 | 802.41 | 802.41 | 802.41 | 802.41 | 802.41 | - |
| Apr 24, 2024 | 811.19 | 811.19 | 811.19 | 811.19 | 811.19 | - |
| Apr 23, 2024 | 793.39 | 793.39 | 793.39 | 793.39 | 793.39 | - |
| Apr 22, 2024 | 785.24 | 785.24 | 785.24 | 785.24 | 785.24 | - |
| Apr 19, 2024 | 781.24 | 781.24 | 781.24 | 781.24 | 781.24 | - |
| Apr 18, 2024 | 796.13 | 796.13 | 796.13 | 796.13 | 796.13 | - |
| Apr 17, 2024 | 793.62 | 793.62 | 793.62 | 793.62 | 793.62 | - |
| Apr 16, 2024 | 794.71 | 794.71 | 794.71 | 794.71 | 794.71 | - |
| Apr 15, 2024 | 809.52 | 809.52 | 809.52 | 809.52 | 809.52 | - |
| Apr 12, 2024 | 819.63 | 819.63 | 819.63 | 819.63 | 819.63 | - |
| Apr 11, 2024 | 823.62 | 823.62 | 823.62 | 823.62 | 823.62 | - |
| Apr 10, 2024 | 816.87 | 816.87 | 816.87 | 816.87 | 816.87 | - |
| Apr 09, 2024 | 812.79 | 812.79 | 812.79 | 812.79 | 812.79 | - |
| Apr 08, 2024 | 805.40 | 805.40 | 805.40 | 805.40 | 805.40 | - |
| Apr 05, 2024 | 804.36 | 804.36 | 804.36 | 804.36 | 804.36 | - |
| Apr 04, 2024 | 806.50 | 806.50 | 806.50 | 806.50 | 806.50 | - |
| Apr 03, 2024 | 809.95 | 809.95 | 809.95 | 809.95 | 809.95 | - |
| Apr 02, 2024 | 817.39 | 817.39 | 817.39 | 817.39 | 817.39 | - |
| Mar 28, 2024 | 804.79 | 804.79 | 804.79 | 804.79 | 804.79 | - |
| Mar 27, 2024 | 799.31 | 799.31 | 799.31 | 799.31 | 799.31 | - |
| Mar 26, 2024 | 798.56 | 798.56 | 798.56 | 798.56 | 798.56 | - |
| Mar 25, 2024 | 797.31 | 797.31 | 797.31 | 797.31 | 797.31 | - |
| Mar 22, 2024 | 798.60 | 798.60 | 798.60 | 798.60 | 798.60 | - |
| Mar 21, 2024 | 803.76 | 803.76 | 803.76 | 803.76 | 803.76 | - |
| Mar 20, 2024 | 793.24 | 793.24 | 793.24 | 793.24 | 793.24 | - |
| Mar 19, 2024 | 789.61 | 789.61 | 789.61 | 789.61 | 789.61 | - |
| Mar 18, 2024 | 793.47 | 793.47 | 793.47 | 793.47 | 793.47 | - |
| Mar 15, 2024 | 790.41 | 790.41 | 790.41 | 790.41 | 790.41 | - |
| Mar 14, 2024 | 798.59 | 798.59 | 798.59 | 798.59 | 798.59 | - |
| Mar 13, 2024 | 800.79 | 800.79 | 800.79 | 800.79 | 800.79 | - |
| Mar 12, 2024 | 800.76 | 800.76 | 800.76 | 800.76 | 800.76 | - |
| Mar 11, 2024 | 789.51 | 789.51 | 789.51 | 789.51 | 789.51 | - |
| Mar 08, 2024 | 787.19 | 787.19 | 787.19 | 787.19 | 787.19 | - |
| Mar 07, 2024 | 782.67 | 782.67 | 782.67 | 782.67 | 782.67 | - |
| Mar 06, 2024 | 782.61 | 782.61 | 782.61 | 782.61 | 782.61 | - |
| Mar 05, 2024 | 778.65 | 778.65 | 778.65 | 778.65 | 778.65 | - |
| Mar 04, 2024 | 789.99 | 789.99 | 789.99 | 789.99 | 789.99 | - |
| Mar 01, 2024 | 781.75 | 781.75 | 781.75 | 781.75 | 781.75 | - |
| Feb 29, 2024 | 780.07 | 780.07 | 780.07 | 780.07 | 780.07 | - |
| Feb 28, 2024 | 780.74 | 780.74 | 780.74 | 780.74 | 780.74 | - |
| Feb 27, 2024 | 783.29 | 783.29 | 783.29 | 783.29 | 783.29 | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 758.30 | 758.30 | 758.30 | 758.30 | 758.30 | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 762.39 | 762.39 | 762.39 | 762.39 | 762.39 | - |
| Feb 05, 2024 | 749.85 | 749.85 | 749.85 | 749.85 | 749.85 | - |
| Feb 02, 2024 | 746.35 | 746.35 | 746.35 | 746.35 | 746.35 | - |
| Feb 01, 2024 | 745.87 | 745.87 | 745.87 | 745.87 | 745.87 | - |
| Jan 31, 2024 | 739.90 | 739.90 | 739.90 | 739.90 | 739.90 | - |
| Jan 30, 2024 | 746.85 | 746.85 | 746.85 | 746.85 | 746.85 | - |
| *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.