PhiTrust Active Investors France (0P0000AEZW.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | - | - | - | - | - | - |
| Jul 02, 2024 | 354.14 | 354.14 | 354.14 | 354.14 | 354.14 | - |
| Jul 01, 2024 | 354.83 | 354.83 | 354.83 | 354.83 | 354.83 | - |
| Jun 28, 2024 | 351.29 | 351.29 | 351.29 | 351.29 | 351.29 | - |
| Jun 27, 2024 | 353.89 | 353.89 | 353.89 | 353.89 | 353.89 | - |
| Jun 26, 2024 | 357.39 | 357.39 | 357.39 | 357.39 | 357.39 | - |
| Jun 25, 2024 | 359.41 | 359.41 | 359.41 | 359.41 | 359.41 | - |
| Jun 24, 2024 | 361.53 | 361.53 | 361.53 | 361.53 | 361.53 | - |
| Jun 21, 2024 | 358.19 | 358.19 | 358.19 | 358.19 | 358.19 | - |
| Jun 20, 2024 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | - |
| Jun 19, 2024 | 355.74 | 355.74 | 355.74 | 355.74 | 355.74 | - |
| Jun 18, 2024 | 357.83 | 357.83 | 357.83 | 357.83 | 357.83 | - |
| Jun 17, 2024 | 354.92 | 354.92 | 354.92 | 354.92 | 354.92 | - |
| Jun 14, 2024 | 351.75 | 351.75 | 351.75 | 351.75 | 351.75 | - |
| Jun 13, 2024 | 361.29 | 361.29 | 361.29 | 361.29 | 361.29 | - |
| Jun 12, 2024 | 368.84 | 368.84 | 368.84 | 368.84 | 368.84 | - |
| Jun 11, 2024 | 364.65 | 364.65 | 364.65 | 364.65 | 364.65 | - |
| Jun 10, 2024 | 369.30 | 369.30 | 369.30 | 369.30 | 369.30 | - |
| Jun 07, 2024 | 373.85 | 373.85 | 373.85 | 373.85 | 373.85 | - |
| Jun 06, 2024 | 375.80 | 375.80 | 375.80 | 375.80 | 375.80 | - |
| Jun 05, 2024 | 374.64 | 374.64 | 374.64 | 374.64 | 374.64 | - |
| Jun 04, 2024 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | - |
| Jun 03, 2024 | 373.81 | 373.81 | 373.81 | 373.81 | 373.81 | - |
| May 31, 2024 | 373.16 | 373.16 | 373.16 | 373.16 | 373.16 | - |
| May 31, 2024 | 3.97 Dividend | |||||
| May 30, 2024 | 372.95 | 372.95 | 372.95 | 372.95 | 368.98 | - |
| May 29, 2024 | 370.99 | 370.99 | 370.99 | 370.99 | 367.04 | - |
| May 28, 2024 | 375.93 | 375.93 | 375.93 | 375.93 | 371.93 | - |
| May 27, 2024 | 378.44 | 378.44 | 378.44 | 378.44 | 374.41 | - |
| May 24, 2024 | 376.91 | 376.91 | 376.91 | 376.91 | 372.90 | - |
| May 23, 2024 | 376.98 | 376.98 | 376.98 | 376.98 | 372.97 | - |
| May 22, 2024 | 376.34 | 376.34 | 376.34 | 376.34 | 372.33 | - |
| May 21, 2024 | 378.02 | 378.02 | 378.02 | 378.02 | 374.00 | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 377.12 | 377.12 | 377.12 | 377.12 | 373.11 | - |
| May 16, 2024 | 378.26 | 378.26 | 378.26 | 378.26 | 374.23 | - |
| May 15, 2024 | 380.57 | 380.57 | 380.57 | 380.57 | 376.52 | - |
| May 14, 2024 | 379.41 | 379.41 | 379.41 | 379.41 | 375.37 | - |
| May 13, 2024 | 378.82 | 378.82 | 378.82 | 378.82 | 374.79 | - |
| May 10, 2024 | 378.63 | 378.63 | 378.63 | 378.63 | 374.60 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | 371.61 | 371.61 | 371.61 | 371.61 | 367.65 | - |
| May 06, 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 364.08 | - |
| May 03, 2024 | 366.07 | 366.07 | 366.07 | 366.07 | 362.17 | - |
| May 02, 2024 | 363.97 | 363.97 | 363.97 | 363.97 | 360.10 | - |
| Apr 30, 2024 | 365.68 | 365.68 | 365.68 | 365.68 | 361.79 | - |
| Apr 29, 2024 | 367.89 | 367.89 | 367.89 | 367.89 | 363.97 | - |
| Apr 26, 2024 | 368.89 | 368.89 | 368.89 | 368.89 | 364.96 | - |
| Apr 25, 2024 | 365.43 | 365.43 | 365.43 | 365.43 | 361.54 | - |
| Apr 24, 2024 | 368.79 | 368.79 | 368.79 | 368.79 | 364.86 | - |
| Apr 23, 2024 | 369.54 | 369.54 | 369.54 | 369.54 | 365.61 | - |
| Apr 22, 2024 | 365.55 | 365.55 | 365.55 | 365.55 | 361.66 | - |
| Apr 19, 2024 | 364.46 | 364.46 | 364.46 | 364.46 | 360.58 | - |
| Apr 18, 2024 | 364.22 | 364.22 | 364.22 | 364.22 | 360.34 | - |
| Apr 17, 2024 | 362.23 | 362.23 | 362.23 | 362.23 | 358.37 | - |
| Apr 16, 2024 | 360.21 | 360.21 | 360.21 | 360.21 | 356.38 | - |
| Apr 15, 2024 | 364.61 | 364.61 | 364.61 | 364.61 | 360.73 | - |
| Apr 12, 2024 | 363.10 | 363.10 | 363.10 | 363.10 | 359.23 | - |
| Apr 11, 2024 | 363.83 | 363.83 | 363.83 | 363.83 | 359.96 | - |
| Apr 10, 2024 | 364.49 | 364.49 | 364.49 | 364.49 | 360.61 | - |
| Apr 09, 2024 | 364.74 | 364.74 | 364.74 | 364.74 | 360.86 | - |
| Apr 08, 2024 | 367.68 | 367.68 | 367.68 | 367.68 | 363.77 | - |
| Apr 05, 2024 | 365.62 | 365.62 | 365.62 | 365.62 | 361.73 | - |
| Apr 04, 2024 | 369.41 | 369.41 | 369.41 | 369.41 | 365.48 | - |
| Apr 03, 2024 | 369.54 | 369.54 | 369.54 | 369.54 | 365.61 | - |
| Apr 02, 2024 | 368.43 | 368.43 | 368.43 | 368.43 | 364.51 | - |
| Mar 28, 2024 | 372.57 | 372.57 | 372.57 | 372.57 | 368.60 | - |
| Mar 27, 2024 | 372.52 | 372.52 | 372.52 | 372.52 | 368.55 | - |
| Mar 26, 2024 | 371.57 | 371.57 | 371.57 | 371.57 | 367.61 | - |
| Mar 25, 2024 | 369.87 | 369.87 | 369.87 | 369.87 | 365.93 | - |
| Mar 22, 2024 | 370.03 | 370.03 | 370.03 | 370.03 | 366.09 | - |
| Mar 21, 2024 | 371.36 | 371.36 | 371.36 | 371.36 | 367.41 | - |
| Mar 20, 2024 | 370.69 | 370.69 | 370.69 | 370.69 | 366.74 | - |
| Mar 19, 2024 | 371.69 | 371.69 | 371.69 | 371.69 | 367.73 | - |
| Mar 18, 2024 | 369.71 | 369.71 | 369.71 | 369.71 | 365.77 | - |
| Mar 15, 2024 | 370.63 | 370.63 | 370.63 | 370.63 | 366.68 | - |
| Mar 14, 2024 | 370.38 | 370.38 | 370.38 | 370.38 | 366.44 | - |
| Mar 13, 2024 | 369.52 | 369.52 | 369.52 | 369.52 | 365.59 | - |
| Mar 12, 2024 | 367.48 | 367.48 | 367.48 | 367.48 | 363.57 | - |
| Mar 11, 2024 | 364.51 | 364.51 | 364.51 | 364.51 | 360.63 | - |
| Mar 08, 2024 | 365.42 | 365.42 | 365.42 | 365.42 | 361.53 | - |
| Mar 07, 2024 | 364.99 | 364.99 | 364.99 | 364.99 | 361.10 | - |
| Mar 06, 2024 | 361.62 | 361.62 | 361.62 | 361.62 | 357.77 | - |
| Mar 05, 2024 | 360.53 | 360.53 | 360.53 | 360.53 | 356.69 | - |
| Mar 04, 2024 | 361.77 | 361.77 | 361.77 | 361.77 | 357.92 | - |
| Mar 01, 2024 | 360.47 | 360.47 | 360.47 | 360.47 | 356.63 | - |
| Feb 29, 2024 | 360.80 | 360.80 | 360.80 | 360.80 | 356.96 | - |
| Feb 28, 2024 | 361.73 | 361.73 | 361.73 | 361.73 | 357.88 | - |
| Feb 27, 2024 | 361.10 | 361.10 | 361.10 | 361.10 | 357.26 | - |
| Feb 26, 2024 | 360.22 | 360.22 | 360.22 | 360.22 | 356.39 | - |
| Feb 23, 2024 | 361.57 | 361.57 | 361.57 | 361.57 | 357.72 | - |
| Feb 22, 2024 | 359.12 | 359.12 | 359.12 | 359.12 | 355.30 | - |
| Feb 21, 2024 | 354.80 | 354.80 | 354.80 | 354.80 | 351.02 | - |
| Feb 20, 2024 | 354.14 | 354.14 | 354.14 | 354.14 | 350.37 | - |
| Feb 19, 2024 | 351.74 | 351.74 | 351.74 | 351.74 | 348.00 | - |
| Feb 16, 2024 | 351.68 | 351.68 | 351.68 | 351.68 | 347.94 | - |
| Feb 15, 2024 | 350.42 | 350.42 | 350.42 | 350.42 | 346.69 | - |
| Feb 14, 2024 | 347.51 | 347.51 | 347.51 | 347.51 | 343.81 | - |
| *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.