Covéa Actions Amérique A (0P00000QKN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | - | - | - | - | - | - |
| Oct 03, 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
| Oct 02, 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
| Oct 01, 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | - |
| Sept 30, 2024 | 91.27 | 91.27 | 91.27 | 91.27 | 91.27 | - |
| Sept 27, 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - |
| Sept 26, 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - |
| Sept 25, 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
| Sept 24, 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
| Sept 23, 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | - |
| Sept 20, 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
| Sept 19, 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | - |
| Sept 18, 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
| Sept 17, 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
| Sept 16, 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | - |
| Sept 13, 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
| Sept 12, 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
| Sept 11, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| Sept 10, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| Sept 09, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| Sept 06, 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
| Sept 05, 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
| Sept 04, 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | - |
| Sept 03, 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
| Sept 02, 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| Aug 30, 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - |
| Aug 29, 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | - |
| Aug 28, 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | - |
| Aug 27, 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
| Aug 26, 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | - |
| Aug 23, 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | - |
| Aug 22, 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - |
| Aug 21, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| Aug 20, 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | - |
| Aug 19, 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | - |
| Aug 16, 2024 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | - |
| Aug 15, 2024 | - | - | - | - | - | - |
| Aug 14, 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - |
| Aug 13, 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | - |
| Aug 12, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | - |
| Aug 09, 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | - |
| Aug 08, 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| Aug 07, 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| Aug 06, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
| Aug 05, 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
| Aug 02, 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
| Aug 01, 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
| Jul 31, 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
| Jul 30, 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
| Jul 29, 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | - |
| Jul 26, 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | - |
| Jul 25, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| Jul 24, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| Jul 23, 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| Jul 22, 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | - |
| Jul 19, 2024 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | - |
| Jul 18, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| Jul 17, 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
| Jul 16, 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
| Jul 15, 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
| Jul 12, 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
| Jul 11, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
| Jul 10, 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
| Jul 09, 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
| Jul 08, 2024 | 92.13 | 92.13 | 92.13 | 92.13 | 92.13 | - |
| Jul 05, 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
| Jul 04, 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | - |
| Jul 03, 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
| Jul 02, 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
| Jul 01, 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - |
| Jun 28, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Jun 27, 2024 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | - |
| Jun 26, 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | - |
| Jun 25, 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
| Jun 24, 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
| Jun 21, 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | - |
| Jun 20, 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | - |
| Jun 19, 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
| Jun 18, 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
| Jun 17, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
| Jun 14, 2024 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | - |
| Jun 13, 2024 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | - |
| Jun 12, 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
| Jun 11, 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
| Jun 10, 2024 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | - |
| Jun 07, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
| Jun 06, 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - |
| Jun 05, 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
| Jun 04, 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
| Jun 03, 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | - |
| May 31, 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
| May 30, 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | - |
| May 29, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| May 28, 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
| May 27, 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | - |
| May 24, 2024 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | - |
| May 23, 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
| May 22, 2024 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | - |
| May 21, 2024 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | - |
| May 20, 2024 | - | - | - | - | - | - |
| *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.