Canada markets close in 9 minutes

Russell Inv Japan Equity E (0P000019Y4.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3,675.47+39.05 (+1.07%)
As of 10:00PM CEST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024------
Jul 04, 20243,675.473,675.473,675.473,675.473,675.47-
Jul 03, 20243,636.423,636.423,636.423,636.423,636.42-
Jul 02, 20243,628.683,628.683,628.683,628.683,628.68-
Jul 01, 20243,595.983,595.983,595.983,595.983,595.98-
Jun 28, 20243,603.993,603.993,603.993,603.993,603.99-
Jun 28, 20243.399472 Dividend
Jun 27, 20243,588.563,588.563,588.563,588.563,585.16-
Jun 26, 20243,606.863,606.863,606.863,606.863,603.44-
Jun 25, 20243,603.883,603.883,603.883,603.883,600.47-
Jun 24, 20243,534.683,534.683,534.683,534.683,531.33-
Jun 21, 20243,535.403,535.403,535.403,535.403,532.05-
Jun 20, 20243,542.983,542.983,542.983,542.983,539.62-
Jun 19, 20243,558.753,558.753,558.753,558.753,555.38-
Jun 18, 20243,544.933,544.933,544.933,544.933,541.57-
Jun 17, 20243,534.993,534.993,534.993,534.993,531.64-
Jun 14, 20243,621.613,621.613,621.613,621.613,618.18-
Jun 13, 20243,581.893,581.893,581.893,581.893,578.50-
Jun 12, 20243,611.013,611.013,611.013,611.013,607.59-
Jun 11, 20243,644.283,644.283,644.283,644.283,640.83-
Jun 10, 20243,657.233,657.233,657.233,657.233,653.77-
Jun 07, 20243,587.553,587.553,587.553,587.553,584.15-
Jun 06, 20243,591.593,591.593,591.593,591.593,588.19-
Jun 05, 20243,581.243,581.243,581.243,581.243,577.85-
Jun 04, 20243,662.933,662.933,662.933,662.933,659.46-
Jun 03, 2024------
May 31, 20243,600.663,600.663,600.663,600.663,597.25-
May 30, 20243,564.763,564.763,564.763,564.763,561.38-
May 29, 20243,570.213,570.213,570.213,570.213,566.83-
May 28, 20243,606.223,606.223,606.223,606.223,602.80-
May 27, 20243,607.083,607.083,607.083,607.083,603.66-
May 24, 20243,571.843,571.843,571.843,571.843,568.46-
May 23, 20243,593.153,593.153,593.153,593.153,589.75-
May 22, 20243,575.243,575.243,575.243,575.243,571.85-
May 21, 20243,610.403,610.403,610.403,610.403,606.98-
May 20, 20243,621.353,621.353,621.353,621.353,617.92-
May 17, 20243,598.043,598.043,598.043,598.043,594.63-
May 16, 20243,588.833,588.833,588.833,588.833,585.43-
May 15, 20243,584.803,584.803,584.803,584.803,581.40-
May 14, 20243,574.943,574.943,574.943,574.943,571.55-
May 13, 20243,582.513,582.513,582.513,582.513,579.12-
May 10, 20243,612.803,612.803,612.803,612.803,609.38-
May 09, 20243,594.763,594.763,594.763,594.763,591.35-
May 08, 20243,591.233,591.233,591.233,591.233,587.83-
May 07, 20243,654.503,654.503,654.503,654.503,651.04-
May 06, 2024------
May 03, 20243,672.783,672.783,672.783,672.783,669.30-
May 02, 20243,668.113,668.113,668.113,668.113,664.64-
Apr 30, 20243,624.143,624.143,624.143,624.143,620.71-
Apr 29, 20243,549.303,549.303,549.303,549.303,545.94-
Apr 26, 20243,547.233,547.233,547.233,547.233,543.87-
Apr 25, 20243,547.373,547.373,547.373,547.373,544.01-
Apr 24, 20243,633.713,633.713,633.713,633.713,630.27-
Apr 23, 20243,572.203,572.203,572.203,572.203,568.82-
Apr 22, 20243,586.863,586.863,586.863,586.863,583.46-
Apr 19, 20243,537.923,537.923,537.923,537.923,534.57-
Apr 18, 20243,605.143,605.143,605.143,605.143,601.72-
Apr 17, 20243,595.663,595.663,595.663,595.663,592.25-
Apr 16, 20243,640.083,640.083,640.083,640.083,636.63-
Apr 15, 20243,730.063,730.063,730.063,730.063,726.53-
Apr 12, 20243,770.253,770.253,770.253,770.253,766.68-
Apr 11, 20243,713.403,713.403,713.403,713.403,709.88-
Apr 10, 20243,706.163,706.163,706.163,706.163,702.65-
Apr 09, 20243,712.733,712.733,712.733,712.733,709.21-
Apr 08, 20243,675.853,675.853,675.853,675.853,672.37-
Apr 05, 20243,655.423,655.423,655.423,655.423,651.96-
Apr 04, 20243,670.573,670.573,670.573,670.573,667.09-
Apr 03, 20243,646.583,646.583,646.583,646.583,643.13-
Apr 02, 20243,680.753,680.753,680.753,680.753,677.26-
Mar 28, 20243,718.143,718.143,718.143,718.143,714.62-
Mar 27, 20243,739.153,739.153,739.153,739.153,735.61-
Mar 26, 20243,713.373,713.373,713.373,713.373,709.85-
Mar 25, 20243,700.163,700.163,700.163,700.163,696.65-
Mar 22, 20243,753.383,753.383,753.383,753.383,749.82-
Mar 21, 20243,711.473,711.473,711.473,711.473,707.95-
Mar 20, 20243,646.823,646.823,646.823,646.823,643.37-
Mar 19, 20243,664.323,664.323,664.323,664.323,660.85-
Mar 18, 2024------
Mar 15, 20243,580.603,580.603,580.603,580.603,577.21-
Mar 14, 20243,590.453,590.453,590.453,590.453,587.05-
Mar 13, 20243,563.093,563.093,563.093,563.093,559.71-
Mar 12, 20243,583.933,583.933,583.933,583.933,580.53-
Mar 11, 20243,607.743,607.743,607.743,607.743,604.32-
Mar 08, 20243,694.503,694.503,694.503,694.503,691.00-
Mar 07, 20243,657.653,657.653,657.653,657.653,654.19-
Mar 06, 20243,654.473,654.473,654.473,654.473,651.01-
Mar 05, 20243,638.203,638.203,638.203,638.203,634.75-
Mar 04, 20243,597.303,597.303,597.303,597.303,593.89-
Mar 01, 20243,606.843,606.843,606.843,606.843,603.42-
Feb 29, 20243,573.383,573.383,573.383,573.383,569.99-
Feb 28, 20243,540.013,540.013,540.013,540.013,536.66-
Feb 27, 20243,548.953,548.953,548.953,548.953,545.59-
Feb 26, 20243,533.363,533.363,533.363,533.363,530.01-
Feb 23, 20243,525.483,525.483,525.483,525.483,522.14-
Feb 22, 20243,529.463,529.463,529.463,529.463,526.12-
Feb 21, 20243,490.593,490.593,490.593,490.593,487.28-
Feb 20, 20243,499.923,499.923,499.923,499.923,496.60-
Feb 19, 20243,516.423,516.423,516.423,516.423,513.09-
Feb 16, 20243,485.443,485.443,485.443,485.443,482.14-
Feb 15, 20243,442.783,442.783,442.783,442.783,439.52-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...