Canada markets open in 7 hours 9 minutes

Fédéris ISR Actions US (0P000029YG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3,743.70+10.49 (+0.28%)
As of 10:00PM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024------
Jun 27, 2024------
Jun 26, 20243,743.703,743.703,743.703,743.703,743.70-
Jun 25, 20243,733.213,733.213,733.213,733.213,733.21-
Jun 24, 20243,712.673,712.673,712.673,712.673,712.67-
Jun 21, 20243,751.913,751.913,751.913,751.913,751.91-
Jun 20, 20243,742.673,742.673,742.673,742.673,742.67-
Jun 19, 20243,733.623,733.623,733.623,733.623,733.62-
Jun 18, 20243,737.293,737.293,737.293,737.293,737.29-
Jun 17, 20243,722.343,722.343,722.343,722.343,722.34-
Jun 14, 20243,721.233,721.233,721.233,721.233,721.23-
Jun 13, 20243,696.033,696.033,696.033,696.033,696.03-
Jun 12, 20243,666.773,666.773,666.773,666.773,666.77-
Jun 11, 20243,661.353,661.353,661.353,661.353,661.35-
Jun 10, 20243,659.773,659.773,659.773,659.773,659.77-
Jun 07, 20243,637.293,637.293,637.293,637.293,637.29-
Jun 06, 20243,612.993,612.993,612.993,612.993,612.99-
Jun 05, 20243,619.993,619.993,619.993,619.993,619.99-
Jun 04, 20243,570.323,570.323,570.323,570.323,570.32-
Jun 03, 20243,548.043,548.043,548.043,548.043,548.04-
May 31, 20243,562.783,562.783,562.783,562.783,562.78-
May 30, 20243,551.823,551.823,551.823,551.823,551.82-
May 29, 20243,609.763,609.763,609.763,609.763,609.76-
May 28, 20243,617.403,617.403,617.403,617.403,617.40-
May 27, 20243,625.963,625.963,625.963,625.963,625.96-
May 24, 20243,629.543,629.543,629.543,629.543,629.54-
May 23, 20243,630.353,630.353,630.353,630.353,630.35-
May 22, 20243,647.723,647.723,647.723,647.723,647.72-
May 21, 20243,629.443,629.443,629.443,629.443,629.44-
May 20, 2024------
May 17, 20243,616.463,616.463,616.463,616.463,616.46-
May 16, 20243,620.953,620.953,620.953,620.953,620.95-
May 15, 20243,617.903,617.903,617.903,617.903,617.90-
May 14, 20243,580.523,580.523,580.523,580.523,580.52-
May 13, 20243,577.623,577.623,577.623,577.623,577.62-
May 10, 20243,590.563,590.563,590.563,590.563,590.56-
May 09, 2024------
May 08, 2024------
May 07, 20243,567.173,567.173,567.173,567.173,567.17-
May 06, 20243,559.163,559.163,559.163,559.163,559.16-
May 03, 20243,524.353,524.353,524.353,524.353,524.35-
May 02, 20243,499.963,499.963,499.963,499.963,499.96-
Apr 30, 20243,512.203,512.203,512.203,512.203,512.20-
Apr 29, 20243,536.303,536.303,536.303,536.303,536.30-
Apr 26, 20243,544.023,544.023,544.023,544.023,544.02-
Apr 25, 20243,504.603,504.603,504.603,504.603,504.60-
Apr 24, 20243,517.373,517.373,517.373,517.373,517.37-
Apr 23, 20243,511.723,511.723,511.723,511.723,511.72-
Apr 22, 20243,478.053,478.053,478.053,478.053,478.05-
Apr 19, 20243,447.873,447.873,447.873,447.873,447.87-
Apr 18, 20243,487.963,487.963,487.963,487.963,487.96-
Apr 17, 20243,486.643,486.643,486.643,486.643,486.64-
Apr 16, 20243,527.703,527.703,527.703,527.703,527.70-
Apr 15, 20243,522.313,522.313,522.313,522.313,522.31-
Apr 12, 20243,561.203,561.203,561.203,561.203,561.20-
Apr 11, 20243,583.723,583.723,583.723,583.723,583.72-
Apr 10, 20243,562.513,562.513,562.513,562.513,562.51-
Apr 09, 20243,563.353,563.353,563.353,563.353,563.35-
Apr 08, 20243,548.923,548.923,548.923,548.923,548.92-
Apr 05, 20243,561.573,561.573,561.573,561.573,561.57-
Apr 04, 20243,521.493,521.493,521.493,521.493,521.49-
Apr 03, 20243,566.163,566.163,566.163,566.163,566.16-
Apr 02, 20243,594.123,594.123,594.123,594.123,594.12-
Mar 28, 20243,618.453,618.453,618.453,618.453,618.45-
Mar 27, 20243,603.333,603.333,603.333,603.333,603.33-
Mar 26, 20243,572.183,572.183,572.183,572.183,572.18-
Mar 25, 20243,573.603,573.603,573.603,573.603,573.60-
Mar 22, 20243,591.153,591.153,591.153,591.153,591.15-
Mar 21, 20243,583.183,583.183,583.183,583.183,583.18-
Mar 20, 20243,571.333,571.333,571.333,571.333,571.33-
Mar 19, 20243,548.753,548.753,548.753,548.753,548.75-
Mar 18, 20243,525.923,525.923,525.923,525.923,525.92-
Mar 15, 20243,511.963,511.963,511.963,511.963,511.96-
Mar 14, 20243,542.323,542.323,542.323,542.323,542.32-
Mar 13, 20243,544.673,544.673,544.673,544.673,544.67-
Mar 12, 20243,568.473,568.473,568.473,568.473,568.47-
Mar 11, 20243,524.143,524.143,524.143,524.143,524.14-
Mar 08, 20243,526.123,526.123,526.123,526.123,526.12-
Mar 07, 20243,567.243,567.243,567.243,567.243,567.24-
Mar 06, 20243,544.173,544.173,544.173,544.173,544.17-
Mar 05, 20243,526.563,526.563,526.563,526.563,526.56-
Mar 04, 20243,565.183,565.183,565.183,565.183,565.18-
Mar 01, 20243,563.913,563.913,563.913,563.913,563.91-
Feb 29, 20243,526.553,526.553,526.553,526.553,526.55-
Feb 28, 20243,503.803,503.803,503.803,503.803,503.80-
Feb 27, 20243,502.763,502.763,502.763,502.763,502.76-
Feb 26, 20243,501.573,501.573,501.573,501.573,501.57-
Feb 23, 20243,518.413,518.413,518.413,518.413,518.41-
Feb 22, 20243,514.723,514.723,514.723,514.723,514.72-
Feb 21, 20243,437.023,437.023,437.023,437.023,437.02-
Feb 20, 20243,436.953,436.953,436.953,436.953,436.95-
Feb 19, 20243,476.713,476.713,476.713,476.713,476.71-
Feb 16, 20243,475.623,475.623,475.623,475.623,475.62-
Feb 15, 20243,489.083,489.083,489.083,489.083,489.08-
Feb 14, 20243,493.693,493.693,493.693,493.693,493.69-
Feb 13, 20243,462.633,462.633,462.633,462.633,462.63-
Feb 12, 20243,487.203,487.203,487.203,487.203,487.20-
Feb 09, 20243,490.563,490.563,490.563,490.563,490.56-
Feb 08, 20243,485.853,485.853,485.853,485.853,485.85-
Feb 07, 20243,485.993,485.993,485.993,485.993,485.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...