Monceau Portefeuille (0P00002ALI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 548.68 | 548.68 | 548.68 | 548.68 | 548.68 | - |
| May 16, 2024 | 549.44 | 549.44 | 549.44 | 549.44 | 549.44 | - |
| May 15, 2024 | 547.65 | 547.65 | 547.65 | 547.65 | 547.65 | - |
| May 14, 2024 | 545.02 | 545.02 | 545.02 | 545.02 | 545.02 | - |
| May 13, 2024 | 544.45 | 544.45 | 544.45 | 544.45 | 544.45 | - |
| May 10, 2024 | 544.29 | 544.29 | 544.29 | 544.29 | 544.29 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | 542.40 | 542.40 | 542.40 | 542.40 | 542.40 | - |
| May 06, 2024 | 539.99 | 539.99 | 539.99 | 539.99 | 539.99 | - |
| May 03, 2024 | 537.28 | 537.28 | 537.28 | 537.28 | 537.28 | - |
| May 02, 2024 | 533.54 | 533.54 | 533.54 | 533.54 | 533.54 | - |
| Apr 30, 2024 | 535.40 | 535.40 | 535.40 | 535.40 | 535.40 | - |
| Apr 29, 2024 | 536.61 | 536.61 | 536.61 | 536.61 | 536.61 | - |
| Apr 26, 2024 | 535.27 | 535.27 | 535.27 | 535.27 | 535.27 | - |
| Apr 25, 2024 | 531.55 | 531.55 | 531.55 | 531.55 | 531.55 | - |
| Apr 24, 2024 | 534.58 | 534.58 | 534.58 | 534.58 | 534.58 | - |
| Apr 23, 2024 | 534.38 | 534.38 | 534.38 | 534.38 | 534.38 | - |
| Apr 22, 2024 | 530.03 | 530.03 | 530.03 | 530.03 | 530.03 | - |
| Apr 19, 2024 | 529.36 | 529.36 | 529.36 | 529.36 | 529.36 | - |
| Apr 18, 2024 | 531.51 | 531.51 | 531.51 | 531.51 | 531.51 | - |
| Apr 17, 2024 | 529.99 | 529.99 | 529.99 | 529.99 | 529.99 | - |
| Apr 16, 2024 | 531.75 | 531.75 | 531.75 | 531.75 | 531.75 | - |
| Apr 15, 2024 | 537.28 | 537.28 | 537.28 | 537.28 | 537.28 | - |
| Apr 12, 2024 | 537.82 | 537.82 | 537.82 | 537.82 | 537.82 | - |
| Apr 11, 2024 | 538.40 | 538.40 | 538.40 | 538.40 | 538.40 | - |
| Apr 10, 2024 | 539.51 | 539.51 | 539.51 | 539.51 | 539.51 | - |
| Apr 09, 2024 | 540.57 | 540.57 | 540.57 | 540.57 | 540.57 | - |
| Apr 08, 2024 | 541.75 | 541.75 | 541.75 | 541.75 | 541.75 | - |
| Apr 05, 2024 | 540.94 | 540.94 | 540.94 | 540.94 | 540.94 | - |
| Apr 04, 2024 | 543.47 | 543.47 | 543.47 | 543.47 | 543.47 | - |
| Apr 03, 2024 | 542.31 | 542.31 | 542.31 | 542.31 | 542.31 | - |
| Apr 02, 2024 | 541.87 | 541.87 | 541.87 | 541.87 | 541.87 | - |
| Mar 28, 2024 | 544.95 | 544.95 | 544.95 | 544.95 | 544.95 | - |
| Mar 27, 2024 | 542.57 | 542.57 | 542.57 | 542.57 | 542.57 | - |
| Mar 26, 2024 | 542.37 | 542.37 | 542.37 | 542.37 | 542.37 | - |
| Mar 25, 2024 | 542.18 | 542.18 | 542.18 | 542.18 | 542.18 | - |
| Mar 22, 2024 | 542.64 | 542.64 | 542.64 | 542.64 | 542.64 | - |
| Mar 21, 2024 | 543.47 | 543.47 | 543.47 | 543.47 | 543.47 | - |
| Mar 20, 2024 | 539.23 | 539.23 | 539.23 | 539.23 | 539.23 | - |
| Mar 19, 2024 | 538.56 | 538.56 | 538.56 | 538.56 | 538.56 | - |
| Mar 18, 2024 | 538.40 | 538.40 | 538.40 | 538.40 | 538.40 | - |
| Mar 15, 2024 | 536.51 | 536.51 | 536.51 | 536.51 | 536.51 | - |
| Mar 14, 2024 | 538.28 | 538.28 | 538.28 | 538.28 | 538.28 | - |
| Mar 13, 2024 | 539.45 | 539.45 | 539.45 | 539.45 | 539.45 | - |
| Mar 12, 2024 | 538.93 | 538.93 | 538.93 | 538.93 | 538.93 | - |
| Mar 11, 2024 | 537.06 | 537.06 | 537.06 | 537.06 | 537.06 | - |
| Mar 08, 2024 | 538.25 | 538.25 | 538.25 | 538.25 | 538.25 | - |
| Mar 07, 2024 | 537.40 | 537.40 | 537.40 | 537.40 | 537.40 | - |
| Mar 06, 2024 | 535.72 | 535.72 | 535.72 | 535.72 | 535.72 | - |
| Mar 05, 2024 | 533.94 | 533.94 | 533.94 | 533.94 | 533.94 | - |
| Mar 04, 2024 | 535.17 | 535.17 | 535.17 | 535.17 | 535.17 | - |
| Mar 01, 2024 | 534.61 | 534.61 | 534.61 | 534.61 | 534.61 | - |
| Feb 29, 2024 | 532.41 | 532.41 | 532.41 | 532.41 | 532.41 | - |
| Feb 28, 2024 | 531.81 | 531.81 | 531.81 | 531.81 | 531.81 | - |
| Feb 27, 2024 | 532.42 | 532.42 | 532.42 | 532.42 | 532.42 | - |
| Feb 26, 2024 | 532.43 | 532.43 | 532.43 | 532.43 | 532.43 | - |
| Feb 23, 2024 | 532.94 | 532.94 | 532.94 | 532.94 | 532.94 | - |
| Feb 22, 2024 | 530.84 | 530.84 | 530.84 | 530.84 | 530.84 | - |
| Feb 21, 2024 | 526.92 | 526.92 | 526.92 | 526.92 | 526.92 | - |
| Feb 20, 2024 | 527.10 | 527.10 | 527.10 | 527.10 | 527.10 | - |
| Feb 19, 2024 | 528.50 | 528.50 | 528.50 | 528.50 | 528.50 | - |
| Feb 16, 2024 | 529.60 | 529.60 | 529.60 | 529.60 | 529.60 | - |
| Feb 15, 2024 | 527.88 | 527.88 | 527.88 | 527.88 | 527.88 | - |
| Feb 14, 2024 | 525.22 | 525.22 | 525.22 | 525.22 | 525.22 | - |
| Feb 13, 2024 | 524.72 | 524.72 | 524.72 | 524.72 | 524.72 | - |
| Feb 12, 2024 | 528.94 | 528.94 | 528.94 | 528.94 | 528.94 | - |
| Feb 09, 2024 | 526.21 | 526.21 | 526.21 | 526.21 | 526.21 | - |
| Feb 08, 2024 | 525.62 | 525.62 | 525.62 | 525.62 | 525.62 | - |
| Feb 07, 2024 | 526.11 | 526.11 | 526.11 | 526.11 | 526.11 | - |
| Feb 06, 2024 | 524.94 | 524.94 | 524.94 | 524.94 | 524.94 | - |
| Feb 05, 2024 | 523.47 | 523.47 | 523.47 | 523.47 | 523.47 | - |
| Feb 02, 2024 | 524.81 | 524.81 | 524.81 | 524.81 | 524.81 | - |
| Feb 01, 2024 | 522.07 | 522.07 | 522.07 | 522.07 | 522.07 | - |
| Jan 31, 2024 | 523.38 | 523.38 | 523.38 | 523.38 | 523.38 | - |
| Jan 30, 2024 | 524.56 | 524.56 | 524.56 | 524.56 | 524.56 | - |
| Jan 29, 2024 | 523.25 | 523.25 | 523.25 | 523.25 | 523.25 | - |
| Jan 26, 2024 | 523.29 | 523.29 | 523.29 | 523.29 | 523.29 | - |
| Jan 25, 2024 | 521.79 | 521.79 | 521.79 | 521.79 | 521.79 | - |
| Jan 24, 2024 | 521.61 | 521.61 | 521.61 | 521.61 | 521.61 | - |
| Jan 23, 2024 | 519.50 | 519.50 | 519.50 | 519.50 | 519.50 | - |
| Jan 22, 2024 | 519.62 | 519.62 | 519.62 | 519.62 | 519.62 | - |
| Jan 19, 2024 | 516.64 | 516.64 | 516.64 | 516.64 | 516.64 | - |
| Jan 18, 2024 | 515.55 | 515.55 | 515.55 | 515.55 | 515.55 | - |
| Jan 17, 2024 | 514.91 | 514.91 | 514.91 | 514.91 | 514.91 | - |
| Jan 16, 2024 | 517.95 | 517.95 | 517.95 | 517.95 | 517.95 | - |
| Jan 15, 2024 | 518.80 | 518.80 | 518.80 | 518.80 | 518.80 | - |
| Jan 12, 2024 | 518.77 | 518.77 | 518.77 | 518.77 | 518.77 | - |
| Jan 11, 2024 | 516.55 | 516.55 | 516.55 | 516.55 | 516.55 | - |
| Jan 10, 2024 | 517.92 | 517.92 | 517.92 | 517.92 | 517.92 | - |
| Jan 09, 2024 | 518.17 | 518.17 | 518.17 | 518.17 | 518.17 | - |
| Jan 08, 2024 | 517.43 | 517.43 | 517.43 | 517.43 | 517.43 | - |
| Jan 05, 2024 | 517.38 | 517.38 | 517.38 | 517.38 | 517.38 | - |
| Jan 04, 2024 | 518.70 | 518.70 | 518.70 | 518.70 | 518.70 | - |
| Jan 03, 2024 | 518.50 | 518.50 | 518.50 | 518.50 | 518.50 | - |
| Jan 02, 2024 | 521.21 | 521.21 | 521.21 | 521.21 | 521.21 | - |
| Dec 29, 2023 | 521.89 | 521.89 | 521.89 | 521.89 | 521.89 | - |
| Dec 28, 2023 | 522.56 | 522.56 | 522.56 | 522.56 | 522.56 | - |
| *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.