LBPAM ISR Actions Diversifié R (0P00000Q09.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| Apr 30, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| Apr 29, 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| Apr 26, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| Apr 25, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| Apr 24, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| Apr 23, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| Apr 22, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| Apr 19, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| Apr 18, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| Apr 17, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| Apr 16, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| Apr 15, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| Apr 12, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| Apr 11, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| Apr 10, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Apr 09, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| Apr 08, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| Apr 05, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| Apr 04, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| Apr 03, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| Apr 02, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| Mar 28, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| Mar 27, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| Mar 26, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| Mar 25, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| Mar 22, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| Mar 21, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| Mar 20, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| Mar 19, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| Mar 18, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| Mar 15, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| Mar 14, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| Mar 13, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| Mar 12, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| Mar 11, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Mar 08, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| Mar 07, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| Mar 06, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| Mar 05, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| Mar 04, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| Mar 01, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| Feb 29, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| Feb 28, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| Feb 27, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| Feb 26, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| Feb 23, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| Feb 22, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| Feb 21, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| Feb 20, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| Feb 19, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| Feb 16, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| Feb 15, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| Feb 14, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| Feb 13, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| Feb 12, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| Feb 09, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| Feb 08, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| Feb 07, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| Feb 06, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| Feb 05, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| Feb 02, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| Feb 01, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| Jan 31, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| Jan 30, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| Jan 29, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| Jan 26, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| Jan 25, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| Jan 24, 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| Jan 23, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| Jan 22, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| Jan 19, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| Jan 18, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| Jan 17, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| Jan 16, 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| Jan 15, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| Jan 12, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| Jan 11, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| Jan 10, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| Jan 09, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| Jan 08, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| Jan 05, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| Jan 04, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| Jan 03, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| Jan 02, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| Dec 29, 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| Dec 28, 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| Dec 27, 2023 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| Dec 22, 2023 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| Dec 21, 2023 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| Dec 20, 2023 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| Dec 19, 2023 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| Dec 18, 2023 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| Dec 15, 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec 14, 2023 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| Dec 13, 2023 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| Dec 12, 2023 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| Dec 11, 2023 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| Dec 08, 2023 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| *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.