Ruth Core Emerging Markets 1 (0P0000D1QR.ST)
Stockholm - Stockholm Delayed Price. Currency in SEK
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 299.69 | 299.69 | 299.69 | 299.69 | 299.69 | - |
| May 07, 2024 | 299.08 | 299.08 | 299.08 | 299.08 | 299.08 | - |
| May 06, 2024 | 298.33 | 298.33 | 298.33 | 298.33 | 298.33 | - |
| May 03, 2024 | 297.69 | 297.69 | 297.69 | 297.69 | 297.69 | - |
| May 02, 2024 | 298.03 | 298.03 | 298.03 | 298.03 | 298.03 | - |
| Apr 30, 2024 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | - |
| Apr 29, 2024 | 297.06 | 297.06 | 297.06 | 297.06 | 297.06 | - |
| Apr 26, 2024 | 293.83 | 293.83 | 293.83 | 293.83 | 293.83 | - |
| Apr 25, 2024 | 290.11 | 290.11 | 290.11 | 290.11 | 290.11 | - |
| Apr 24, 2024 | 290.98 | 290.98 | 290.98 | 290.98 | 290.98 | - |
| Apr 23, 2024 | 285.14 | 285.14 | 285.14 | 285.14 | 285.14 | - |
| Apr 22, 2024 | 283.86 | 283.86 | 283.86 | 283.86 | 283.86 | - |
| Apr 19, 2024 | 282.21 | 282.21 | 282.21 | 282.21 | 282.21 | - |
| Apr 18, 2024 | 286.31 | 286.31 | 286.31 | 286.31 | 286.31 | - |
| Apr 17, 2024 | 285.53 | 285.53 | 285.53 | 285.53 | 285.53 | - |
| Apr 16, 2024 | 283.98 | 283.98 | 283.98 | 283.98 | 283.98 | - |
| Apr 15, 2024 | 288.81 | 288.81 | 288.81 | 288.81 | 288.81 | - |
| Apr 12, 2024 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 290.92 | 290.92 | 290.92 | 290.92 | 290.92 | - |
| Apr 09, 2024 | 287.24 | 287.24 | 287.24 | 287.24 | 287.24 | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 289.17 | 289.17 | 289.17 | 289.17 | 289.17 | - |
| Apr 04, 2024 | 288.90 | 288.90 | 288.90 | 288.90 | 288.90 | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | - |
| Mar 28, 2024 | 289.03 | 289.03 | 289.03 | 289.03 | 289.03 | - |
| Mar 27, 2024 | 286.44 | 286.44 | 286.44 | 286.44 | 286.44 | - |
| Mar 26, 2024 | 285.64 | 285.64 | 285.64 | 285.64 | 285.64 | - |
| Mar 25, 2024 | 283.27 | 283.27 | 283.27 | 283.27 | 283.27 | - |
| Mar 22, 2024 | 283.46 | 283.46 | 283.46 | 283.46 | 283.46 | - |
| Mar 21, 2024 | 284.13 | 284.13 | 284.13 | 284.13 | 284.13 | - |
| Mar 20, 2024 | 281.18 | 281.18 | 281.18 | 281.18 | 281.18 | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 279.29 | 279.29 | 279.29 | 279.29 | 279.29 | - |
| Mar 15, 2024 | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | - |
| Mar 14, 2024 | 280.61 | 280.61 | 280.61 | 280.61 | 280.61 | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | 279.04 | 279.04 | 279.04 | 279.04 | 279.04 | - |
| Mar 11, 2024 | 275.42 | 275.42 | 275.42 | 275.42 | 275.42 | - |
| Mar 08, 2024 | 273.13 | 273.13 | 273.13 | 273.13 | 273.13 | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 274.71 | 274.71 | 274.71 | 274.71 | 274.71 | - |
| Mar 05, 2024 | 274.42 | 274.42 | 274.42 | 274.42 | 274.42 | - |
| Mar 04, 2024 | 274.54 | 274.54 | 274.54 | 274.54 | 274.54 | - |
| Mar 01, 2024 | 273.06 | 273.06 | 273.06 | 273.06 | 273.06 | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | 271.42 | 271.42 | 271.42 | 271.42 | 271.42 | - |
| Feb 27, 2024 | 272.55 | 272.55 | 272.55 | 272.55 | 272.55 | - |
| Feb 26, 2024 | 273.12 | 273.12 | 273.12 | 273.12 | 273.12 | - |
| Feb 23, 2024 | 274.36 | 274.36 | 274.36 | 274.36 | 274.36 | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 275.26 | 275.26 | 275.26 | 275.26 | 275.26 | - |
| Feb 20, 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
| Feb 19, 2024 | 274.85 | 274.85 | 274.85 | 274.85 | 274.85 | - |
| Feb 16, 2024 | 275.88 | 275.88 | 275.88 | 275.88 | 275.88 | - |
| Feb 15, 2024 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - |
| Feb 14, 2024 | 274.24 | 274.24 | 274.24 | 274.24 | 274.24 | - |
| Feb 13, 2024 | 274.44 | 274.44 | 274.44 | 274.44 | 274.44 | - |
| Feb 12, 2024 | 272.61 | 272.61 | 272.61 | 272.61 | 272.61 | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 277.64 | 277.64 | 277.64 | 277.64 | 277.64 | - |
| Feb 05, 2024 | 273.24 | 273.24 | 273.24 | 273.24 | 273.24 | - |
| Feb 02, 2024 | 270.58 | 270.58 | 270.58 | 270.58 | 270.58 | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 266.08 | 266.08 | 266.08 | 266.08 | 266.08 | - |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | 272.66 | 272.66 | 272.66 | 272.66 | 272.66 | - |
| Jan 26, 2024 | 270.02 | 270.02 | 270.02 | 270.02 | 270.02 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 269.55 | 269.55 | 269.55 | 269.55 | 269.55 | - |
| Jan 23, 2024 | 268.07 | 268.07 | 268.07 | 268.07 | 268.07 | - |
| Jan 22, 2024 | 265.17 | 265.17 | 265.17 | 265.17 | 265.17 | - |
| Jan 19, 2024 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | - |
| Jan 18, 2024 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | - |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | 268.32 | 268.32 | 268.32 | 268.32 | 268.32 | - |
| Jan 15, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| Jan 12, 2024 | 269.06 | 269.06 | 269.06 | 269.06 | 269.06 | - |
| Jan 11, 2024 | 268.53 | 268.53 | 268.53 | 268.53 | 268.53 | - |
| Jan 10, 2024 | 266.64 | 266.64 | 266.64 | 266.64 | 266.64 | - |
| Jan 09, 2024 | 268.02 | 268.02 | 268.02 | 268.02 | 268.02 | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 271.82 | 271.82 | 271.82 | 271.82 | 271.82 | - |
| Dec 29, 2023 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | - |
| Dec 28, 2023 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 263.19 | 263.19 | 263.19 | 263.19 | 263.19 | - |
| Dec 21, 2023 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | - |
| Dec 20, 2023 | 268.28 | 268.28 | 268.28 | 268.28 | 268.28 | - |
| Dec 19, 2023 | 268.69 | 268.69 | 268.69 | 268.69 | 268.69 | - |
| Dec 18, 2023 | - | - | - | - | - | - |
| Dec 15, 2023 | 271.21 | 271.21 | 271.21 | 271.21 | 271.21 | - |
| Dec 14, 2023 | 268.63 | 268.63 | 268.63 | 268.63 | 268.63 | - |
| *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.