Canada markets closed

ARDEBLAU INVERSIONES, SICAV S.A. (0P0000278N.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.9083-0.0043 (-0.23%)
At close: 10:00PM CEST
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022------
Sept 28, 2022------
Sept 27, 2022------
Sept 26, 20221.90831.90831.90831.90831.9083-
Sept 23, 20221.91261.91261.91261.91261.9126-
Sept 22, 20221.91941.91941.91941.91941.9194-
Sept 21, 20221.92801.92801.92801.92801.9280-
Sept 20, 20221.92971.92971.92971.92971.9297-
Sept 19, 20221.92991.92991.92991.92991.9299-
Sept 16, 20221.92791.92791.92791.92791.9279-
Sept 15, 20221.93691.93691.93691.93691.9369-
Sept 14, 20221.94631.94631.94631.94631.9463-
Sept 13, 2022------
Sept 12, 20221.96261.96261.96261.96261.9626-
Sept 09, 20221.95801.95801.95801.95801.9580-
Sept 08, 20221.94911.94911.94911.94911.9491-
Sept 07, 20221.94081.94081.94081.94081.9408-
Sept 06, 20221.94041.94041.94041.94041.9404-
Sept 05, 20221.94111.94111.94111.94111.9411-
Sept 02, 20221.94181.94181.94181.94181.9418-
Sept 01, 20221.94241.94241.94241.94241.9424-
Aug 31, 20221.94601.94601.94601.94601.9460-
Aug 30, 20221.95291.95291.95291.95291.9529-
Aug 29, 20221.96021.96021.96021.96021.9602-
Aug 26, 20221.97161.97161.97161.97161.9716-
Aug 25, 20221.98561.98561.98561.98561.9856-
Aug 24, 20221.97761.97761.97761.97761.9776-
Aug 23, 20221.97491.97491.97491.97491.9749-
Aug 22, 20221.97701.97701.97701.97701.9770-
Aug 19, 20221.98511.98511.98511.98511.9851-
Aug 18, 20221.99121.99121.99121.99121.9912-
Aug 17, 20221.98771.98771.98771.98771.9877-
Aug 16, 20221.99381.99381.99381.99381.9938-
Aug 15, 2022------
Aug 12, 2022------
Aug 11, 2022------
Aug 10, 20221.96981.96981.96981.96981.9698-
Aug 09, 20221.96391.96391.96391.96391.9639-
Aug 08, 20221.97091.97091.97091.97091.9709-
Aug 05, 20221.96821.96821.96821.96821.9682-
Aug 04, 20221.96811.96811.96811.96811.9681-
Aug 03, 20221.96911.96911.96911.96911.9691-
Aug 02, 20221.95981.95981.95981.95981.9598-
Aug 01, 20221.95821.95821.95821.95821.9582-
Jul 29, 20221.95821.95821.95821.95821.9582-
Jul 28, 20221.94941.94941.94941.94941.9494-
Jul 27, 20221.93981.93981.93981.93981.9398-
Jul 26, 20221.93181.93181.93181.93181.9318-
Jul 25, 20221.93221.93221.93221.93221.9322-
Jul 22, 20221.93491.93491.93491.93491.9349-
Jul 21, 20221.93671.93671.93671.93671.9367-
Jul 20, 20221.93041.93041.93041.93041.9304-
Jul 19, 20221.92101.92101.92101.92101.9210-
Jul 18, 20221.91471.91471.91471.91471.9147-
Jul 15, 20221.91491.91491.91491.91491.9149-
Jul 14, 20221.90681.90681.90681.90681.9068-
Jul 13, 20221.90811.90811.90811.90811.9081-
Jul 12, 20221.91351.91351.91351.91351.9135-
Jul 11, 20221.91861.91861.91861.91861.9186-
Jul 08, 20221.91971.91971.91971.91971.9197-
Jul 07, 20221.91641.91641.91641.91641.9164-
Jul 06, 20221.90331.90331.90331.90331.9033-
Jul 05, 20221.89331.89331.89331.89331.8933-
Jul 04, 20221.88781.88781.88781.88781.8878-
Jul 01, 20221.88571.88571.88571.88571.8857-
Jun 30, 20221.88011.88011.88011.88011.8801-
Jun 29, 20221.88891.88891.88891.88891.8889-
Jun 28, 20221.89341.89341.89341.89341.8934-
Jun 27, 20221.89741.89741.89741.89741.8974-
Jun 24, 20221.89741.89741.89741.89741.8974-
Jun 23, 20221.87931.87931.87931.87931.8793-
Jun 22, 20221.87441.87441.87441.87441.8744-
Jun 21, 20221.87951.87951.87951.87951.8795-
Jun 20, 2022------
Jun 17, 20221.86861.86861.86861.86861.8686-
Jun 16, 20221.86431.86431.86431.86431.8643-
Jun 15, 20221.88651.88651.88651.88651.8865-
Jun 14, 20221.88111.88111.88111.88111.8811-
Jun 13, 20221.88661.88661.88661.88661.8866-
Jun 10, 20221.90861.90861.90861.90861.9086-
Jun 09, 20221.92531.92531.92531.92531.9253-
Jun 08, 20221.93391.93391.93391.93391.9339-
Jun 07, 20221.93471.93471.93471.93471.9347-
Jun 06, 20221.93331.93331.93331.93331.9333-
Jun 03, 2022------
Jun 02, 2022------
Jun 01, 20221.92951.92951.92951.92951.9295-
May 31, 20221.93101.93101.93101.93101.9310-
May 30, 2022------
May 27, 20221.92841.92841.92841.92841.9284-
May 26, 20221.91101.91101.91101.91101.9110-
May 25, 20221.90401.90401.90401.90401.9040-
May 24, 20221.89641.89641.89641.89641.8964-
May 23, 20221.90981.90981.90981.90981.9098-
May 20, 20221.90921.90921.90921.90921.9092-
May 19, 20221.90041.90041.90041.90041.9004-
May 18, 20221.91321.91321.91321.91321.9132-
May 17, 20221.92411.92411.92411.92411.9241-
May 16, 20221.91581.91581.91581.91581.9158-
May 13, 20221.91841.91841.91841.91841.9184-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...