STOCKS PARE GAINS WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge as much as 110% as 'roaring kitty' return adds fuel to rally

Cogefi Flex Dynamic P (0P00000QLW.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

104.35

+0.37

(+0.36%)

As of 10:00PM CEST. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	-	-	-	-	-	-
May 10, 2024	-	-	-	-	-	-
May 09, 2024	104.35	104.35	104.35	104.35	104.35	-
May 08, 2024	103.98	103.98	103.98	103.98	103.98	-
May 07, 2024	104.10	104.10	104.10	104.10	104.10	-
May 06, 2024	103.66	103.66	103.66	103.66	103.66	-
May 03, 2024	103.17	103.17	103.17	103.17	103.17	-
May 02, 2024	103.00	103.00	103.00	103.00	103.00	-
Apr 30, 2024	102.67	102.67	102.67	102.67	102.67	-
Apr 29, 2024	103.36	103.36	103.36	103.36	103.36	-
Apr 26, 2024	102.55	102.55	102.55	102.55	102.55	-
Apr 25, 2024	101.82	101.82	101.82	101.82	101.82	-
Apr 24, 2024	102.31	102.31	102.31	102.31	102.31	-
Apr 23, 2024	102.70	102.70	102.70	102.70	102.70	-
Apr 22, 2024	102.44	102.44	102.44	102.44	102.44	-
Apr 19, 2024	101.86	101.86	101.86	101.86	101.86	-
Apr 18, 2024	101.64	101.64	101.64	101.64	101.64	-
Apr 17, 2024	101.38	101.38	101.38	101.38	101.38	-
Apr 16, 2024	101.39	101.39	101.39	101.39	101.39	-
Apr 15, 2024	101.99	101.99	101.99	101.99	101.99	-
Apr 12, 2024	102.55	102.55	102.55	102.55	102.55	-
Apr 11, 2024	102.48	102.48	102.48	102.48	102.48	-
Apr 10, 2024	102.45	102.45	102.45	102.45	102.45	-
Apr 09, 2024	102.59	102.59	102.59	102.59	102.59	-
Apr 08, 2024	102.18	102.18	102.18	102.18	102.18	-
Apr 05, 2024	101.57	101.57	101.57	101.57	101.57	-
Apr 04, 2024	102.27	102.27	102.27	102.27	102.27	-
Apr 03, 2024	102.19	102.19	102.19	102.19	102.19	-
Apr 02, 2024	101.94	101.94	101.94	101.94	101.94	-
Mar 28, 2024	102.18	102.18	102.18	102.18	102.18	-
Mar 27, 2024	101.89	101.89	101.89	101.89	101.89	-
Mar 26, 2024	101.36	101.36	101.36	101.36	101.36	-
Mar 25, 2024	101.37	101.37	101.37	101.37	101.37	-
Mar 22, 2024	101.36	101.36	101.36	101.36	101.36	-
Mar 21, 2024	101.09	101.09	101.09	101.09	101.09	-
Mar 20, 2024	100.82	100.82	100.82	100.82	100.82	-
Mar 19, 2024	100.59	100.59	100.59	100.59	100.59	-
Mar 18, 2024	100.50	100.50	100.50	100.50	100.50	-
Mar 15, 2024	100.41	100.41	100.41	100.41	100.41	-
Mar 14, 2024	100.61	100.61	100.61	100.61	100.61	-
Mar 13, 2024	100.81	100.81	100.81	100.81	100.81	-
Mar 12, 2024	100.70	100.70	100.70	100.70	100.70	-
Mar 11, 2024	100.36	100.36	100.36	100.36	100.36	-
Mar 08, 2024	100.48	100.48	100.48	100.48	100.48	-
Mar 07, 2024	100.50	100.50	100.50	100.50	100.50	-
Mar 06, 2024	100.72	100.72	100.72	100.72	100.72	-
Mar 05, 2024	100.38	100.38	100.38	100.38	100.38	-
Mar 04, 2024	100.58	100.58	100.58	100.58	100.58	-
Mar 01, 2024	100.90	100.90	100.90	100.90	100.90	-
Feb 29, 2024	100.50	100.50	100.50	100.50	100.50	-
Feb 28, 2024	100.73	100.73	100.73	100.73	100.73	-
Feb 27, 2024	100.91	100.91	100.91	100.91	100.91	-
Feb 26, 2024	100.58	100.58	100.58	100.58	100.58	-
Feb 23, 2024	100.97	100.97	100.97	100.97	100.97	-
Feb 22, 2024	100.93	100.93	100.93	100.93	100.93	-
Feb 21, 2024	100.72	100.72	100.72	100.72	100.72	-
Feb 20, 2024	100.53	100.53	100.53	100.53	100.53	-
Feb 19, 2024	100.54	100.54	100.54	100.54	100.54	-
Feb 16, 2024	100.56	100.56	100.56	100.56	100.56	-
Feb 15, 2024	100.23	100.23	100.23	100.23	100.23	-
Feb 14, 2024	99.90	99.90	99.90	99.90	99.90	-
Feb 13, 2024	99.70	99.70	99.70	99.70	99.70	-
Feb 12, 2024	100.23	100.23	100.23	100.23	100.23	-
Feb 09, 2024	99.80	99.80	99.80	99.80	99.80	-
Feb 08, 2024	100.05	100.05	100.05	100.05	100.05	-
Feb 07, 2024	100.02	100.02	100.02	100.02	100.02	-
Feb 06, 2024	100.20	100.20	100.20	100.20	100.20	-
Feb 05, 2024	100.18	100.18	100.18	100.18	100.18	-
Feb 02, 2024	100.04	100.04	100.04	100.04	100.04	-
Feb 01, 2024	100.20	100.20	100.20	100.20	100.20	-
Jan 31, 2024	100.32	100.32	100.32	100.32	100.32	-
Jan 30, 2024	100.53	100.53	100.53	100.53	100.53	-
Jan 29, 2024	100.78	100.78	100.78	100.78	100.78	-
Jan 26, 2024	100.82	100.82	100.82	100.82	100.82	-
Jan 25, 2024	99.76	99.76	99.76	99.76	99.76	-
Jan 24, 2024	99.67	99.67	99.67	99.67	99.67	-
Jan 23, 2024	99.12	99.12	99.12	99.12	99.12	-
Jan 22, 2024	99.04	99.04	99.04	99.04	99.04	-
Jan 19, 2024	98.85	98.85	98.85	98.85	98.85	-
Jan 18, 2024	98.59	98.59	98.59	98.59	98.59	-
Jan 17, 2024	98.34	98.34	98.34	98.34	98.34	-
Jan 16, 2024	98.88	98.88	98.88	98.88	98.88	-
Jan 15, 2024	98.50	98.50	98.50	98.50	98.50	-
Jan 12, 2024	98.95	98.95	98.95	98.95	98.95	-
Jan 11, 2024	98.63	98.63	98.63	98.63	98.63	-
Jan 10, 2024	99.09	99.09	99.09	99.09	99.09	-
Jan 09, 2024	98.67	98.67	98.67	98.67	98.67	-
Jan 08, 2024	98.57	98.57	98.57	98.57	98.57	-
Jan 05, 2024	97.82	97.82	97.82	97.82	97.82	-
Jan 04, 2024	97.91	97.91	97.91	97.91	97.91	-
Jan 03, 2024	97.56	97.56	97.56	97.56	97.56	-
Jan 02, 2024	98.67	98.67	98.67	98.67	98.67	-
Dec 29, 2023	98.99	98.99	98.99	98.99	98.99	-
Dec 28, 2023	98.88	98.88	98.88	98.88	98.88	-
Dec 27, 2023	99.09	99.09	99.09	99.09	99.09	-
Dec 22, 2023	99.09	99.09	99.09	99.09	99.09	-
Dec 21, 2023	99.14	99.14	99.14	99.14	99.14	-
Dec 20, 2023	99.00	99.00	99.00	99.00	99.00	-
Dec 19, 2023	99.06	99.06	99.06	99.06	99.06	-
Dec 18, 2023	98.62	98.62	98.62	98.62	98.62	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,286.94-21.99(-0.10%)

S&P 5005,225.40+2.72(+0.05%)

DOW39,508.88-3.96(-0.01%)

CAD/USD0.7316-0.0001(-0.01%)

CRUDE OIL78.85+0.59(+0.75%)

Bitcoin CAD86,150.00+1,795.02(+2.13%)

STOCKS PARE GAINS WITH U.S. INFLATION DATA IN FOCUS

Cogefi Flex Dynamic P (0P00000QLW.F)

S&P/TSX
22,286.94
-21.99(-0.10%)

S&P 500
5,225.40
+2.72(+0.05%)

DOW
39,508.88
-3.96(-0.01%)

CAD/USD
0.7316
-0.0001(-0.01%)

CRUDE OIL
78.85
+0.59(+0.75%)

Bitcoin CAD
86,150.00
+1,795.02(+2.13%)