Cogefi Valeur (0P00000GU9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| May 08, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| May 07, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| May 06, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| May 03, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| May 02, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| Apr 30, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| Apr 29, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| Apr 26, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Apr 25, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| Apr 24, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| Apr 23, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Apr 22, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Apr 19, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Apr 18, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| Apr 17, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| Apr 16, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| Apr 15, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Apr 12, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| Apr 11, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Apr 10, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| Apr 09, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| Apr 08, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Apr 05, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| Apr 04, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| Apr 03, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| Apr 02, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| Mar 28, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| Mar 27, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Mar 26, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Mar 25, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Mar 22, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Mar 21, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| Mar 20, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| Mar 19, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| Mar 18, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| Mar 15, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| Mar 14, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| Mar 13, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| Mar 12, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| Mar 11, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Mar 08, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| Mar 07, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Mar 06, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| Mar 05, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| Mar 04, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| Mar 01, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| Feb 29, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Feb 28, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Feb 27, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| Feb 26, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Feb 23, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| Feb 22, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Feb 21, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| Feb 20, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Feb 19, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| Feb 16, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| Feb 15, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| Feb 14, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| Feb 13, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| Feb 12, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| Feb 09, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| Feb 08, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| Feb 07, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| Feb 06, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Feb 05, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| Feb 02, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| Feb 01, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| Jan 31, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| Jan 30, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| Jan 29, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Jan 26, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Jan 25, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| Jan 24, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| Jan 23, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| Jan 22, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| Jan 19, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Jan 18, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Jan 17, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| Jan 16, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| Jan 15, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| Jan 12, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| Jan 11, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| Jan 10, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Jan 09, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| Jan 08, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| Jan 05, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| Jan 04, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| Jan 03, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| Jan 02, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Dec 29, 2023 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| Dec 28, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Dec 27, 2023 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| Dec 22, 2023 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| Dec 21, 2023 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| Dec 20, 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| Dec 19, 2023 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| Dec 18, 2023 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| Dec 15, 2023 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| *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.