Canada markets open in 8 hours 51 minutes

Cogefi Valeur I (0P00006A16.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,673.89+5.60 (+0.34%)
At close: 10:00PM CEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024------
May 31, 20241,673.891,673.891,673.891,673.891,673.89-
May 30, 20241,668.291,668.291,668.291,668.291,668.29-
May 29, 20241,654.091,654.091,654.091,654.091,654.09-
May 28, 20241,670.721,670.721,670.721,670.721,670.72-
May 27, 20241,673.551,673.551,673.551,673.551,673.55-
May 24, 20241,664.451,664.451,664.451,664.451,664.45-
May 23, 20241,658.531,658.531,658.531,658.531,658.53-
May 22, 20241,661.271,661.271,661.271,661.271,661.27-
May 21, 20241,668.871,668.871,668.871,668.871,668.87-
May 20, 20241,677.391,677.391,677.391,677.391,677.39-
May 17, 20241,676.151,676.151,676.151,676.151,676.15-
May 16, 20241,679.751,679.751,679.751,679.751,679.75-
May 15, 20241,681.601,681.601,681.601,681.601,681.60-
May 14, 20241,677.781,677.781,677.781,677.781,677.78-
May 13, 20241,668.131,668.131,668.131,668.131,668.13-
May 10, 20241,655.451,655.451,655.451,655.451,655.45-
May 09, 20241,645.261,645.261,645.261,645.261,645.26-
May 08, 20241,636.161,636.161,636.161,636.161,636.16-
May 07, 20241,632.811,632.811,632.811,632.811,632.81-
May 06, 20241,620.841,620.841,620.841,620.841,620.84-
May 03, 20241,609.831,609.831,609.831,609.831,609.83-
May 02, 20241,609.081,609.081,609.081,609.081,609.08-
Apr 30, 20241,596.911,596.911,596.911,596.911,596.91-
Apr 29, 20241,612.571,612.571,612.571,612.571,612.57-
Apr 26, 20241,602.241,602.241,602.241,602.241,602.24-
Apr 25, 20241,598.931,598.931,598.931,598.931,598.93-
Apr 24, 20241,609.481,609.481,609.481,609.481,609.48-
Apr 23, 20241,615.491,615.491,615.491,615.491,615.49-
Apr 22, 20241,608.501,608.501,608.501,608.501,608.50-
Apr 19, 20241,594.491,594.491,594.491,594.491,594.49-
Apr 18, 20241,600.541,600.541,600.541,600.541,600.54-
Apr 17, 20241,588.211,588.211,588.211,588.211,588.21-
Apr 16, 20241,584.931,584.931,584.931,584.931,584.93-
Apr 15, 20241,610.791,610.791,610.791,610.791,610.79-
Apr 12, 20241,613.941,613.941,613.941,613.941,613.94-
Apr 11, 20241,614.691,614.691,614.691,614.691,614.69-
Apr 10, 20241,629.151,629.151,629.151,629.151,629.15-
Apr 09, 20241,629.291,629.291,629.291,629.291,629.29-
Apr 08, 20241,635.731,635.731,635.731,635.731,635.73-
Apr 05, 20241,624.021,624.021,624.021,624.021,624.02-
Apr 04, 20241,637.021,637.021,637.021,637.021,637.02-
Apr 03, 20241,630.831,630.831,630.831,630.831,630.83-
Apr 02, 20241,612.361,612.361,612.361,612.361,612.36-
Mar 28, 20241,618.521,618.521,618.521,618.521,618.52-
Mar 27, 20241,610.051,610.051,610.051,610.051,610.05-
Mar 26, 20241,604.001,604.001,604.001,604.001,604.00-
Mar 25, 20241,593.211,593.211,593.211,593.211,593.21-
Mar 22, 20241,592.891,592.891,592.891,592.891,592.89-
Mar 21, 20241,590.201,590.201,590.201,590.201,590.20-
Mar 20, 20241,578.581,578.581,578.581,578.581,578.58-
Mar 19, 20241,575.011,575.011,575.011,575.011,575.01-
Mar 18, 20241,563.931,563.931,563.931,563.931,563.93-
Mar 15, 20241,560.551,560.551,560.551,560.551,560.55-
Mar 14, 20241,555.321,555.321,555.321,555.321,555.32-
Mar 13, 20241,557.661,557.661,557.661,557.661,557.66-
Mar 12, 20241,553.011,553.011,553.011,553.011,553.01-
Mar 11, 20241,538.251,538.251,538.251,538.251,538.25-
Mar 08, 20241,537.051,537.051,537.051,537.051,537.05-
Mar 07, 20241,535.791,535.791,535.791,535.791,535.79-
Mar 06, 20241,537.491,537.491,537.491,537.491,537.49-
Mar 05, 20241,528.891,528.891,528.891,528.891,528.89-
Mar 04, 20241,528.241,528.241,528.241,528.241,528.24-
Mar 01, 20241,532.921,532.921,532.921,532.921,532.92-
Feb 29, 20241,530.621,530.621,530.621,530.621,530.62-
Feb 28, 20241,535.501,535.501,535.501,535.501,535.50-
Feb 27, 20241,542.521,542.521,542.521,542.521,542.52-
Feb 26, 20241,530.501,530.501,530.501,530.501,530.50-
Feb 23, 20241,539.811,539.811,539.811,539.811,539.81-
Feb 22, 20241,538.001,538.001,538.001,538.001,538.00-
Feb 21, 20241,525.411,525.411,525.411,525.411,525.41-
Feb 20, 20241,514.941,514.941,514.941,514.941,514.94-
Feb 19, 20241,521.441,521.441,521.441,521.441,521.44-
Feb 16, 20241,530.801,530.801,530.801,530.801,530.80-
Feb 15, 20241,528.971,528.971,528.971,528.971,528.97-
Feb 14, 20241,511.711,511.711,511.711,511.711,511.71-
Feb 13, 20241,511.101,511.101,511.101,511.101,511.10-
Feb 12, 20241,521.801,521.801,521.801,521.801,521.80-
Feb 09, 20241,510.111,510.111,510.111,510.111,510.11-
Feb 08, 20241,513.651,513.651,513.651,513.651,513.65-
Feb 07, 20241,512.221,512.221,512.221,512.221,512.22-
Feb 06, 20241,522.971,522.971,522.971,522.971,522.97-
Feb 05, 20241,517.631,517.631,517.631,517.631,517.63-
Feb 02, 20241,526.921,526.921,526.921,526.921,526.92-
Feb 01, 20241,523.161,523.161,523.161,523.161,523.16-
Jan 31, 20241,543.411,543.411,543.411,543.411,543.41-
Jan 30, 20241,540.531,540.531,540.531,540.531,540.53-
Jan 29, 20241,540.101,540.101,540.101,540.101,540.10-
Jan 26, 20241,543.671,543.671,543.671,543.671,543.67-
Jan 25, 20241,537.531,537.531,537.531,537.531,537.53-
Jan 24, 20241,544.271,544.271,544.271,544.271,544.27-
Jan 23, 20241,530.651,530.651,530.651,530.651,530.65-
Jan 22, 20241,528.111,528.111,528.111,528.111,528.11-
Jan 19, 20241,522.131,522.131,522.131,522.131,522.13-
Jan 18, 20241,523.831,523.831,523.831,523.831,523.83-
Jan 17, 20241,517.511,517.511,517.511,517.511,517.51-
Jan 16, 20241,532.301,532.301,532.301,532.301,532.30-
Jan 15, 20241,542.731,542.731,542.731,542.731,542.73-
Jan 12, 20241,546.171,546.171,546.171,546.171,546.17-
Jan 11, 20241,539.091,539.091,539.091,539.091,539.09-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...