Canada markets closed

Russell Inv US Quant C (0P000018TA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
4,046.06-1.63 (-0.04%)
At close: 10:00PM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024------
Jul 04, 20244,046.064,046.064,046.064,046.064,046.06-
Jul 03, 20244,047.694,047.694,047.694,047.694,047.69-
Jul 02, 20244,053.154,053.154,053.154,053.154,053.15-
Jul 01, 20244,039.684,039.684,039.684,039.684,039.68-
Jun 28, 20244,034.024,034.024,034.024,034.024,034.02-
Jun 27, 20244,049.764,049.764,049.764,049.764,049.76-
Jun 26, 20244,057.994,057.994,057.994,057.994,057.99-
Jun 25, 20244,051.824,051.824,051.824,051.824,051.82-
Jun 24, 20244,026.504,026.504,026.504,026.504,026.50-
Jun 21, 20244,051.704,051.704,051.704,051.704,051.70-
Jun 20, 20244,039.844,039.844,039.844,039.844,039.84-
Jun 19, 20244,038.234,038.234,038.234,038.234,038.23-
Jun 18, 20244,042.174,042.174,042.174,042.174,042.17-
Jun 17, 20244,043.374,043.374,043.374,043.374,043.37-
Jun 14, 20244,025.574,025.574,025.574,025.574,025.57-
Jun 13, 20243,999.393,999.393,999.393,999.393,999.39-
Jun 12, 20243,969.013,969.013,969.013,969.013,969.01-
Jun 11, 20243,983.563,983.563,983.563,983.563,983.56-
Jun 10, 20243,967.433,967.433,967.433,967.433,967.43-
Jun 07, 20243,923.663,923.663,923.663,923.663,923.66-
Jun 06, 20243,904.933,904.933,904.933,904.933,904.93-
Jun 05, 20243,913.973,913.973,913.973,913.973,913.97-
Jun 04, 20243,860.403,860.403,860.403,860.403,860.40-
Jun 03, 2024------
May 31, 20243,866.373,866.373,866.373,866.373,866.37-
May 30, 20243,843.703,843.703,843.703,843.703,843.70-
May 29, 20243,871.253,871.253,871.253,871.253,871.25-
May 28, 20243,878.973,878.973,878.973,878.973,878.97-
May 27, 20243,887.723,887.723,887.723,887.723,887.72-
May 24, 20243,892.763,892.763,892.763,892.763,892.76-
May 23, 20243,873.083,873.083,873.083,873.083,873.08-
May 22, 20243,894.863,894.863,894.863,894.863,894.86-
May 21, 20243,899.603,899.603,899.603,899.603,899.60-
May 20, 20243,890.473,890.473,890.473,890.473,890.47-
May 17, 20243,882.673,882.673,882.673,882.673,882.67-
May 16, 20243,880.373,880.373,880.373,880.373,880.37-
May 15, 20243,895.403,895.403,895.403,895.403,895.40-
May 14, 20243,860.523,860.523,860.523,860.523,860.52-
May 13, 20243,849.993,849.993,849.993,849.993,849.99-
May 10, 20243,867.563,867.563,867.563,867.563,867.56-
May 09, 20243,856.623,856.623,856.623,856.623,856.62-
May 08, 20243,844.113,844.113,844.113,844.113,844.11-
May 07, 20243,830.943,830.943,830.943,830.943,830.94-
May 06, 2024------
May 03, 20243,792.153,792.153,792.153,792.153,792.15-
May 02, 20243,773.803,773.803,773.803,773.803,773.80-
Apr 30, 20243,739.913,739.913,739.913,739.913,739.91-
Apr 29, 20243,794.063,794.063,794.063,794.063,794.06-
Apr 26, 20243,796.973,796.973,796.973,796.973,796.97-
Apr 25, 20243,753.313,753.313,753.313,753.313,753.31-
Apr 24, 20243,781.103,781.103,781.103,781.103,781.10-
Apr 23, 20243,781.953,781.953,781.953,781.953,781.95-
Apr 22, 20243,756.563,756.563,756.563,756.563,756.56-
Apr 19, 20243,716.473,716.473,716.473,716.473,716.47-
Apr 18, 20243,748.763,748.763,748.763,748.763,748.76-
Apr 17, 20243,764.153,764.153,764.153,764.153,764.15-
Apr 16, 20243,791.873,791.873,791.873,791.873,791.87-
Apr 15, 20243,801.733,801.733,801.733,801.733,801.73-
Apr 12, 20243,847.853,847.853,847.853,847.853,847.85-
Apr 11, 20243,873.633,873.633,873.633,873.633,873.63-
Apr 10, 20243,829.953,829.953,829.953,829.953,829.95-
Apr 09, 20243,828.503,828.503,828.503,828.503,828.50-
Apr 08, 20243,830.693,830.693,830.693,830.693,830.69-
Apr 05, 20243,846.943,846.943,846.943,846.943,846.94-
Apr 04, 20243,786.703,786.703,786.703,786.703,786.70-
Apr 03, 20243,848.603,848.603,848.603,848.603,848.60-
Apr 02, 20243,860.203,860.203,860.203,860.203,860.20-
Mar 28, 20243,883.523,883.523,883.523,883.523,883.52-
Mar 27, 20243,870.593,870.593,870.593,870.593,870.59-
Mar 26, 20243,836.093,836.093,836.093,836.093,836.09-
Mar 25, 20243,843.253,843.253,843.253,843.253,843.25-
Mar 22, 20243,863.713,863.713,863.713,863.713,863.71-
Mar 21, 20243,854.153,854.153,854.153,854.153,854.15-
Mar 20, 20243,842.453,842.453,842.453,842.453,842.45-
Mar 19, 20243,802.123,802.123,802.123,802.123,802.12-
Mar 18, 2024------
Mar 15, 20243,746.633,746.633,746.633,746.633,746.63-
Mar 14, 20243,770.533,770.533,770.533,770.533,770.53-
Mar 13, 20243,762.023,762.023,762.023,762.023,762.02-
Mar 12, 20243,772.033,772.033,772.033,772.033,772.03-
Mar 11, 20243,727.163,727.163,727.163,727.163,727.16-
Mar 08, 20243,719.513,719.513,719.513,719.513,719.51-
Mar 07, 20243,751.763,751.763,751.763,751.763,751.76-
Mar 06, 20243,721.913,721.913,721.913,721.913,721.91-
Mar 05, 20243,709.353,709.353,709.353,709.353,709.35-
Mar 04, 20243,750.013,750.013,750.013,750.013,750.01-
Mar 01, 20243,758.643,758.643,758.643,758.643,758.64-
Feb 29, 20243,736.013,736.013,736.013,736.013,736.01-
Feb 28, 20243,713.163,713.163,713.163,713.163,713.16-
Feb 27, 20243,716.063,716.063,716.063,716.063,716.06-
Feb 26, 20243,706.903,706.903,706.903,706.903,706.90-
Feb 23, 20243,728.333,728.333,728.333,728.333,728.33-
Feb 22, 20243,727.193,727.193,727.193,727.193,727.19-
Feb 21, 20243,655.143,655.143,655.143,655.143,655.14-
Feb 20, 20243,648.353,648.353,648.353,648.353,648.35-
Feb 19, 20243,690.143,690.143,690.143,690.143,690.14-
Feb 16, 20243,689.283,689.283,689.283,689.283,689.28-
Feb 15, 20243,717.643,717.643,717.643,717.643,717.64-
Feb 14, 20243,708.213,708.213,708.213,708.213,708.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...