HI-DividendenPlus Europa-Fonds (0P00001EMP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | - | - | - | - | - | - |
| Jul 02, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| Jul 01, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| Jun 28, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| Jun 27, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| Jun 26, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| Jun 25, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| Jun 24, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| Jun 21, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| Jun 20, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| Jun 19, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| Jun 18, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| Jun 17, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| Jun 14, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Jun 13, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Jun 12, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| Jun 11, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| Jun 10, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Jun 07, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Jun 06, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| Jun 05, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Jun 04, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| Jun 03, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| May 31, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| May 28, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| May 27, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| May 24, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| May 23, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| May 22, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| May 21, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| May 16, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| May 15, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| May 14, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| May 13, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| May 10, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| May 07, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| May 06, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| May 03, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| May 02, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| Apr 30, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| Apr 29, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Apr 26, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| Apr 25, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Apr 24, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| Apr 23, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Apr 22, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| Apr 19, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| Apr 18, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| Apr 17, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| Apr 16, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| Apr 15, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| Apr 12, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| Apr 11, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| Apr 10, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| Apr 09, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| Apr 08, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Apr 05, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| Apr 04, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Apr 03, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| Apr 02, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| Mar 28, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| Mar 27, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| Mar 26, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| Mar 25, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| Mar 22, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| Mar 21, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Mar 20, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| Mar 19, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Mar 18, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| Mar 15, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| Mar 14, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| Mar 13, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| Mar 12, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Mar 11, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| Mar 08, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| Mar 07, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| Mar 06, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| Mar 05, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| Mar 04, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| Mar 01, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| Feb 29, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Feb 28, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| Feb 27, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| Feb 26, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| Feb 23, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Feb 22, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| Feb 21, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| Feb 20, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| Feb 19, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Feb 16, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| Feb 15, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Feb 14, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| Feb 13, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| *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.