ARDEBLAU INVERSIONES, SICAV S.A. (0P0000278N.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2022 | - | - | - | - | - | - |
| Sept 28, 2022 | - | - | - | - | - | - |
| Sept 27, 2022 | - | - | - | - | - | - |
| Sept 26, 2022 | 1.9083 | 1.9083 | 1.9083 | 1.9083 | 1.9083 | - |
| Sept 23, 2022 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | 1.9126 | - |
| Sept 22, 2022 | 1.9194 | 1.9194 | 1.9194 | 1.9194 | 1.9194 | - |
| Sept 21, 2022 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
| Sept 20, 2022 | 1.9297 | 1.9297 | 1.9297 | 1.9297 | 1.9297 | - |
| Sept 19, 2022 | 1.9299 | 1.9299 | 1.9299 | 1.9299 | 1.9299 | - |
| Sept 16, 2022 | 1.9279 | 1.9279 | 1.9279 | 1.9279 | 1.9279 | - |
| Sept 15, 2022 | 1.9369 | 1.9369 | 1.9369 | 1.9369 | 1.9369 | - |
| Sept 14, 2022 | 1.9463 | 1.9463 | 1.9463 | 1.9463 | 1.9463 | - |
| Sept 13, 2022 | - | - | - | - | - | - |
| Sept 12, 2022 | 1.9626 | 1.9626 | 1.9626 | 1.9626 | 1.9626 | - |
| Sept 09, 2022 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
| Sept 08, 2022 | 1.9491 | 1.9491 | 1.9491 | 1.9491 | 1.9491 | - |
| Sept 07, 2022 | 1.9408 | 1.9408 | 1.9408 | 1.9408 | 1.9408 | - |
| Sept 06, 2022 | 1.9404 | 1.9404 | 1.9404 | 1.9404 | 1.9404 | - |
| Sept 05, 2022 | 1.9411 | 1.9411 | 1.9411 | 1.9411 | 1.9411 | - |
| Sept 02, 2022 | 1.9418 | 1.9418 | 1.9418 | 1.9418 | 1.9418 | - |
| Sept 01, 2022 | 1.9424 | 1.9424 | 1.9424 | 1.9424 | 1.9424 | - |
| Aug 31, 2022 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| Aug 30, 2022 | 1.9529 | 1.9529 | 1.9529 | 1.9529 | 1.9529 | - |
| Aug 29, 2022 | 1.9602 | 1.9602 | 1.9602 | 1.9602 | 1.9602 | - |
| Aug 26, 2022 | 1.9716 | 1.9716 | 1.9716 | 1.9716 | 1.9716 | - |
| Aug 25, 2022 | 1.9856 | 1.9856 | 1.9856 | 1.9856 | 1.9856 | - |
| Aug 24, 2022 | 1.9776 | 1.9776 | 1.9776 | 1.9776 | 1.9776 | - |
| Aug 23, 2022 | 1.9749 | 1.9749 | 1.9749 | 1.9749 | 1.9749 | - |
| Aug 22, 2022 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | - |
| Aug 19, 2022 | 1.9851 | 1.9851 | 1.9851 | 1.9851 | 1.9851 | - |
| Aug 18, 2022 | 1.9912 | 1.9912 | 1.9912 | 1.9912 | 1.9912 | - |
| Aug 17, 2022 | 1.9877 | 1.9877 | 1.9877 | 1.9877 | 1.9877 | - |
| Aug 16, 2022 | 1.9938 | 1.9938 | 1.9938 | 1.9938 | 1.9938 | - |
| Aug 15, 2022 | - | - | - | - | - | - |
| Aug 12, 2022 | - | - | - | - | - | - |
| Aug 11, 2022 | - | - | - | - | - | - |
| Aug 10, 2022 | 1.9698 | 1.9698 | 1.9698 | 1.9698 | 1.9698 | - |
| Aug 09, 2022 | 1.9639 | 1.9639 | 1.9639 | 1.9639 | 1.9639 | - |
| Aug 08, 2022 | 1.9709 | 1.9709 | 1.9709 | 1.9709 | 1.9709 | - |
| Aug 05, 2022 | 1.9682 | 1.9682 | 1.9682 | 1.9682 | 1.9682 | - |
| Aug 04, 2022 | 1.9681 | 1.9681 | 1.9681 | 1.9681 | 1.9681 | - |
| Aug 03, 2022 | 1.9691 | 1.9691 | 1.9691 | 1.9691 | 1.9691 | - |
| Aug 02, 2022 | 1.9598 | 1.9598 | 1.9598 | 1.9598 | 1.9598 | - |
| Aug 01, 2022 | 1.9582 | 1.9582 | 1.9582 | 1.9582 | 1.9582 | - |
| Jul 29, 2022 | 1.9582 | 1.9582 | 1.9582 | 1.9582 | 1.9582 | - |
| Jul 28, 2022 | 1.9494 | 1.9494 | 1.9494 | 1.9494 | 1.9494 | - |
| Jul 27, 2022 | 1.9398 | 1.9398 | 1.9398 | 1.9398 | 1.9398 | - |
| Jul 26, 2022 | 1.9318 | 1.9318 | 1.9318 | 1.9318 | 1.9318 | - |
| Jul 25, 2022 | 1.9322 | 1.9322 | 1.9322 | 1.9322 | 1.9322 | - |
| Jul 22, 2022 | 1.9349 | 1.9349 | 1.9349 | 1.9349 | 1.9349 | - |
| Jul 21, 2022 | 1.9367 | 1.9367 | 1.9367 | 1.9367 | 1.9367 | - |
| Jul 20, 2022 | 1.9304 | 1.9304 | 1.9304 | 1.9304 | 1.9304 | - |
| Jul 19, 2022 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | - |
| Jul 18, 2022 | 1.9147 | 1.9147 | 1.9147 | 1.9147 | 1.9147 | - |
| Jul 15, 2022 | 1.9149 | 1.9149 | 1.9149 | 1.9149 | 1.9149 | - |
| Jul 14, 2022 | 1.9068 | 1.9068 | 1.9068 | 1.9068 | 1.9068 | - |
| Jul 13, 2022 | 1.9081 | 1.9081 | 1.9081 | 1.9081 | 1.9081 | - |
| Jul 12, 2022 | 1.9135 | 1.9135 | 1.9135 | 1.9135 | 1.9135 | - |
| Jul 11, 2022 | 1.9186 | 1.9186 | 1.9186 | 1.9186 | 1.9186 | - |
| Jul 08, 2022 | 1.9197 | 1.9197 | 1.9197 | 1.9197 | 1.9197 | - |
| Jul 07, 2022 | 1.9164 | 1.9164 | 1.9164 | 1.9164 | 1.9164 | - |
| Jul 06, 2022 | 1.9033 | 1.9033 | 1.9033 | 1.9033 | 1.9033 | - |
| Jul 05, 2022 | 1.8933 | 1.8933 | 1.8933 | 1.8933 | 1.8933 | - |
| Jul 04, 2022 | 1.8878 | 1.8878 | 1.8878 | 1.8878 | 1.8878 | - |
| Jul 01, 2022 | 1.8857 | 1.8857 | 1.8857 | 1.8857 | 1.8857 | - |
| Jun 30, 2022 | 1.8801 | 1.8801 | 1.8801 | 1.8801 | 1.8801 | - |
| Jun 29, 2022 | 1.8889 | 1.8889 | 1.8889 | 1.8889 | 1.8889 | - |
| Jun 28, 2022 | 1.8934 | 1.8934 | 1.8934 | 1.8934 | 1.8934 | - |
| Jun 27, 2022 | 1.8974 | 1.8974 | 1.8974 | 1.8974 | 1.8974 | - |
| Jun 24, 2022 | 1.8974 | 1.8974 | 1.8974 | 1.8974 | 1.8974 | - |
| Jun 23, 2022 | 1.8793 | 1.8793 | 1.8793 | 1.8793 | 1.8793 | - |
| Jun 22, 2022 | 1.8744 | 1.8744 | 1.8744 | 1.8744 | 1.8744 | - |
| Jun 21, 2022 | 1.8795 | 1.8795 | 1.8795 | 1.8795 | 1.8795 | - |
| Jun 20, 2022 | - | - | - | - | - | - |
| Jun 17, 2022 | 1.8686 | 1.8686 | 1.8686 | 1.8686 | 1.8686 | - |
| Jun 16, 2022 | 1.8643 | 1.8643 | 1.8643 | 1.8643 | 1.8643 | - |
| Jun 15, 2022 | 1.8865 | 1.8865 | 1.8865 | 1.8865 | 1.8865 | - |
| Jun 14, 2022 | 1.8811 | 1.8811 | 1.8811 | 1.8811 | 1.8811 | - |
| Jun 13, 2022 | 1.8866 | 1.8866 | 1.8866 | 1.8866 | 1.8866 | - |
| Jun 10, 2022 | 1.9086 | 1.9086 | 1.9086 | 1.9086 | 1.9086 | - |
| Jun 09, 2022 | 1.9253 | 1.9253 | 1.9253 | 1.9253 | 1.9253 | - |
| Jun 08, 2022 | 1.9339 | 1.9339 | 1.9339 | 1.9339 | 1.9339 | - |
| Jun 07, 2022 | 1.9347 | 1.9347 | 1.9347 | 1.9347 | 1.9347 | - |
| Jun 06, 2022 | 1.9333 | 1.9333 | 1.9333 | 1.9333 | 1.9333 | - |
| Jun 03, 2022 | - | - | - | - | - | - |
| Jun 02, 2022 | - | - | - | - | - | - |
| Jun 01, 2022 | 1.9295 | 1.9295 | 1.9295 | 1.9295 | 1.9295 | - |
| May 31, 2022 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
| May 30, 2022 | - | - | - | - | - | - |
| May 27, 2022 | 1.9284 | 1.9284 | 1.9284 | 1.9284 | 1.9284 | - |
| May 26, 2022 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| May 25, 2022 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| May 24, 2022 | 1.8964 | 1.8964 | 1.8964 | 1.8964 | 1.8964 | - |
| May 23, 2022 | 1.9098 | 1.9098 | 1.9098 | 1.9098 | 1.9098 | - |
| May 20, 2022 | 1.9092 | 1.9092 | 1.9092 | 1.9092 | 1.9092 | - |
| May 19, 2022 | 1.9004 | 1.9004 | 1.9004 | 1.9004 | 1.9004 | - |
| May 18, 2022 | 1.9132 | 1.9132 | 1.9132 | 1.9132 | 1.9132 | - |
| May 17, 2022 | 1.9241 | 1.9241 | 1.9241 | 1.9241 | 1.9241 | - |
| May 16, 2022 | 1.9158 | 1.9158 | 1.9158 | 1.9158 | 1.9158 | - |
| May 13, 2022 | 1.9184 | 1.9184 | 1.9184 | 1.9184 | 1.9184 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
