Canada markets closed

Cogefi Flex Dynamic I (0P00006A18.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,315.55+4.71 (+0.36%)
At close: 10:00PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024------
May 09, 20241,315.551,315.551,315.551,315.551,315.55-
May 08, 20241,310.841,310.841,310.841,310.841,310.84-
May 07, 20241,312.371,312.371,312.371,312.371,312.37-
May 06, 20241,306.851,306.851,306.851,306.851,306.85-
May 03, 20241,300.561,300.561,300.561,300.561,300.56-
May 02, 20241,298.421,298.421,298.421,298.421,298.42-
Apr 30, 20241,294.241,294.241,294.241,294.241,294.24-
Apr 29, 20241,302.891,302.891,302.891,302.891,302.89-
Apr 26, 20241,292.671,292.671,292.671,292.671,292.67-
Apr 25, 20241,283.421,283.421,283.421,283.421,283.42-
Apr 24, 20241,289.531,289.531,289.531,289.531,289.53-
Apr 23, 20241,294.461,294.461,294.461,294.461,294.46-
Apr 22, 20241,291.131,291.131,291.131,291.131,291.13-
Apr 19, 20241,283.751,283.751,283.751,283.751,283.75-
Apr 18, 20241,280.981,280.981,280.981,280.981,280.98-
Apr 17, 20241,277.651,277.651,277.651,277.651,277.65-
Apr 16, 20241,277.791,277.791,277.791,277.791,277.79-
Apr 15, 20241,285.321,285.321,285.321,285.321,285.32-
Apr 12, 20241,292.351,292.351,292.351,292.351,292.35-
Apr 11, 20241,291.371,291.371,291.371,291.371,291.37-
Apr 10, 20241,290.981,290.981,290.981,290.981,290.98-
Apr 09, 20241,292.771,292.771,292.771,292.771,292.77-
Apr 08, 20241,287.571,287.571,287.571,287.571,287.57-
Apr 05, 20241,279.831,279.831,279.831,279.831,279.83-
Apr 04, 20241,288.551,288.551,288.551,288.551,288.55-
Apr 03, 20241,287.531,287.531,287.531,287.531,287.53-
Apr 02, 20241,284.461,284.461,284.461,284.461,284.46-
Mar 28, 20241,287.301,287.301,287.301,287.301,287.30-
Mar 27, 20241,283.651,283.651,283.651,283.651,283.65-
Mar 26, 20241,276.961,276.961,276.961,276.961,276.96-
Mar 25, 20241,277.041,277.041,277.041,277.041,277.04-
Mar 22, 20241,276.921,276.921,276.921,276.921,276.92-
Mar 21, 20241,273.511,273.511,273.511,273.511,273.51-
Mar 20, 20241,269.981,269.981,269.981,269.981,269.98-
Mar 19, 20241,267.061,267.061,267.061,267.061,267.06-
Mar 18, 20241,265.991,265.991,265.991,265.991,265.99-
Mar 15, 20241,264.751,264.751,264.751,264.751,264.75-
Mar 14, 20241,267.311,267.311,267.311,267.311,267.31-
Mar 13, 20241,269.781,269.781,269.781,269.781,269.78-
Mar 12, 20241,268.401,268.401,268.401,268.401,268.40-
Mar 11, 20241,264.021,264.021,264.021,264.021,264.02-
Mar 08, 20241,265.521,265.521,265.521,265.521,265.52-
Mar 07, 20241,265.671,265.671,265.671,265.671,265.67-
Mar 06, 20241,268.511,268.511,268.511,268.511,268.51-
Mar 05, 20241,264.121,264.121,264.121,264.121,264.12-
Mar 04, 20241,266.631,266.631,266.631,266.631,266.63-
Mar 01, 20241,270.621,270.621,270.621,270.621,270.62-
Feb 29, 20241,265.581,265.581,265.581,265.581,265.58-
Feb 28, 20241,268.411,268.411,268.411,268.411,268.41-
Feb 27, 20241,270.761,270.761,270.761,270.761,270.76-
Feb 26, 20241,266.471,266.471,266.471,266.471,266.47-
Feb 23, 20241,271.371,271.371,271.371,271.371,271.37-
Feb 22, 20241,270.811,270.811,270.811,270.811,270.81-
Feb 21, 20241,268.231,268.231,268.231,268.231,268.23-
Feb 20, 20241,265.781,265.781,265.781,265.781,265.78-
Feb 19, 20241,265.881,265.881,265.881,265.881,265.88-
Feb 16, 20241,266.121,266.121,266.121,266.121,266.12-
Feb 15, 20241,261.881,261.881,261.881,261.881,261.88-
Feb 14, 20241,257.701,257.701,257.701,257.701,257.70-
Feb 13, 20241,255.201,255.201,255.201,255.201,255.20-
Feb 12, 20241,261.881,261.881,261.881,261.881,261.88-
Feb 09, 20241,256.331,256.331,256.331,256.331,256.33-
Feb 08, 20241,259.501,259.501,259.501,259.501,259.50-
Feb 07, 20241,259.061,259.061,259.061,259.061,259.06-
Feb 06, 20241,261.311,261.311,261.311,261.311,261.31-
Feb 05, 20241,261.121,261.121,261.121,261.121,261.12-
Feb 02, 20241,259.241,259.241,259.241,259.241,259.24-
Feb 01, 20241,261.211,261.211,261.211,261.211,261.21-
Jan 31, 20241,262.791,262.791,262.791,262.791,262.79-
Jan 30, 20241,265.331,265.331,265.331,265.331,265.33-
Jan 29, 20241,268.521,268.521,268.521,268.521,268.52-
Jan 26, 20241,268.971,268.971,268.971,268.971,268.97-
Jan 25, 20241,255.591,255.591,255.591,255.591,255.59-
Jan 24, 20241,254.431,254.431,254.431,254.431,254.43-
Jan 23, 20241,247.521,247.521,247.521,247.521,247.52-
Jan 22, 20241,246.471,246.471,246.471,246.471,246.47-
Jan 19, 20241,243.971,243.971,243.971,243.971,243.97-
Jan 18, 20241,240.721,240.721,240.721,240.721,240.72-
Jan 17, 20241,237.571,237.571,237.571,237.571,237.57-
Jan 16, 20241,244.311,244.311,244.311,244.311,244.31-
Jan 15, 20241,239.561,239.561,239.561,239.561,239.56-
Jan 12, 20241,245.081,245.081,245.081,245.081,245.08-
Jan 11, 20241,241.121,241.121,241.121,241.121,241.12-
Jan 10, 20241,246.791,246.791,246.791,246.791,246.79-
Jan 09, 20241,241.541,241.541,241.541,241.541,241.54-
Jan 08, 20241,240.261,240.261,240.261,240.261,240.26-
Jan 05, 20241,230.791,230.791,230.791,230.791,230.79-
Jan 04, 20241,231.841,231.841,231.841,231.841,231.84-
Jan 03, 20241,227.461,227.461,227.461,227.461,227.46-
Jan 02, 20241,241.331,241.331,241.331,241.331,241.33-
Dec 29, 20231,245.371,245.371,245.371,245.371,245.37-
Dec 28, 20231,243.951,243.951,243.951,243.951,243.95-
Dec 27, 20231,246.491,246.491,246.491,246.491,246.49-
Dec 22, 20231,246.401,246.401,246.401,246.401,246.40-
Dec 21, 20231,247.011,247.011,247.011,247.011,247.01-
Dec 20, 20231,245.281,245.281,245.281,245.281,245.28-
Dec 19, 20231,246.041,246.041,246.041,246.041,246.04-
Dec 18, 20231,240.471,240.471,240.471,240.471,240.47-
Dec 15, 20231,240.911,240.911,240.911,240.911,240.91-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...