LBPAM ISR Actions Focus France (0P0000GELB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | - | - | - | - | - | - |
| May 21, 2024 | 252.27 | 252.27 | 252.27 | 252.27 | 252.27 | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 252.03 | 252.03 | 252.03 | 252.03 | 252.03 | - |
| May 16, 2024 | 252.69 | 252.69 | 252.69 | 252.69 | 252.69 | - |
| May 15, 2024 | 254.18 | 254.18 | 254.18 | 254.18 | 254.18 | - |
| May 14, 2024 | 253.78 | 253.78 | 253.78 | 253.78 | 253.78 | - |
| May 13, 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
| May 10, 2024 | 253.12 | 253.12 | 253.12 | 253.12 | 253.12 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | 248.59 | 248.59 | 248.59 | 248.59 | 248.59 | - |
| May 06, 2024 | 246.18 | 246.18 | 246.18 | 246.18 | 246.18 | - |
| May 03, 2024 | 244.79 | 244.79 | 244.79 | 244.79 | 244.79 | - |
| May 02, 2024 | 243.34 | 243.34 | 243.34 | 243.34 | 243.34 | - |
| Apr 30, 2024 | 245.06 | 245.06 | 245.06 | 245.06 | 245.06 | - |
| Apr 29, 2024 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | - |
| Apr 26, 2024 | 247.52 | 247.52 | 247.52 | 247.52 | 247.52 | - |
| Apr 25, 2024 | 245.15 | 245.15 | 245.15 | 245.15 | 245.15 | - |
| Apr 24, 2024 | 247.21 | 247.21 | 247.21 | 247.21 | 247.21 | - |
| Apr 23, 2024 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | - |
| Apr 22, 2024 | 245.06 | 245.06 | 245.06 | 245.06 | 245.06 | - |
| Apr 19, 2024 | 244.17 | 244.17 | 244.17 | 244.17 | 244.17 | - |
| Apr 18, 2024 | 244.13 | 244.13 | 244.13 | 244.13 | 244.13 | - |
| Apr 17, 2024 | 242.87 | 242.87 | 242.87 | 242.87 | 242.87 | - |
| Apr 16, 2024 | 241.46 | 241.46 | 241.46 | 241.46 | 241.46 | - |
| Apr 15, 2024 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - |
| Apr 12, 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
| Apr 11, 2024 | 243.89 | 243.89 | 243.89 | 243.89 | 243.89 | - |
| Apr 10, 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | - |
| Apr 09, 2024 | 244.61 | 244.61 | 244.61 | 244.61 | 244.61 | - |
| Apr 08, 2024 | 246.76 | 246.76 | 246.76 | 246.76 | 246.76 | - |
| Apr 05, 2024 | 245.09 | 245.09 | 245.09 | 245.09 | 245.09 | - |
| Apr 04, 2024 | 247.84 | 247.84 | 247.84 | 247.84 | 247.84 | - |
| Apr 03, 2024 | 247.98 | 247.98 | 247.98 | 247.98 | 247.98 | - |
| Apr 02, 2024 | 247.26 | 247.26 | 247.26 | 247.26 | 247.26 | - |
| Mar 28, 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | - |
| Mar 27, 2024 | 249.63 | 249.63 | 249.63 | 249.63 | 249.63 | - |
| Mar 26, 2024 | 249.07 | 249.07 | 249.07 | 249.07 | 249.07 | - |
| Mar 25, 2024 | 248.04 | 248.04 | 248.04 | 248.04 | 248.04 | - |
| Mar 22, 2024 | 247.99 | 247.99 | 247.99 | 247.99 | 247.99 | - |
| Mar 21, 2024 | 248.84 | 248.84 | 248.84 | 248.84 | 248.84 | - |
| Mar 20, 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 248.27 | - |
| Mar 19, 2024 | 249.25 | 249.25 | 249.25 | 249.25 | 249.25 | - |
| Mar 18, 2024 | 247.66 | 247.66 | 247.66 | 247.66 | 247.66 | - |
| Mar 15, 2024 | 248.17 | 248.17 | 248.17 | 248.17 | 248.17 | - |
| Mar 14, 2024 | 248.06 | 248.06 | 248.06 | 248.06 | 248.06 | - |
| Mar 13, 2024 | 247.45 | 247.45 | 247.45 | 247.45 | 247.45 | - |
| Mar 12, 2024 | 245.86 | 245.86 | 245.86 | 245.86 | 245.86 | - |
| Mar 11, 2024 | 243.86 | 243.86 | 243.86 | 243.86 | 243.86 | - |
| Mar 08, 2024 | 244.27 | 244.27 | 244.27 | 244.27 | 244.27 | - |
| Mar 07, 2024 | 243.88 | 243.88 | 243.88 | 243.88 | 243.88 | - |
| Mar 06, 2024 | 241.94 | 241.94 | 241.94 | 241.94 | 241.94 | - |
| Mar 05, 2024 | 241.23 | 241.23 | 241.23 | 241.23 | 241.23 | - |
| Mar 04, 2024 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | - |
| Mar 01, 2024 | 241.25 | 241.25 | 241.25 | 241.25 | 241.25 | - |
| Feb 29, 2024 | 241.06 | 241.06 | 241.06 | 241.06 | 241.06 | - |
| Feb 28, 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | - |
| Feb 27, 2024 | 241.47 | 241.47 | 241.47 | 241.47 | 241.47 | - |
| Feb 26, 2024 | 240.86 | 240.86 | 240.86 | 240.86 | 240.86 | - |
| Feb 23, 2024 | 241.87 | 241.87 | 241.87 | 241.87 | 241.87 | - |
| Feb 22, 2024 | 240.32 | 240.32 | 240.32 | 240.32 | 240.32 | - |
| Feb 21, 2024 | 237.22 | 237.22 | 237.22 | 237.22 | 237.22 | - |
| Feb 20, 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | - |
| Feb 19, 2024 | 235.85 | 235.85 | 235.85 | 235.85 | 235.85 | - |
| Feb 16, 2024 | 235.78 | 235.78 | 235.78 | 235.78 | 235.78 | - |
| Feb 15, 2024 | 235.01 | 235.01 | 235.01 | 235.01 | 235.01 | - |
| Feb 14, 2024 | 233.05 | 233.05 | 233.05 | 233.05 | 233.05 | - |
| Feb 13, 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
| Feb 12, 2024 | 233.49 | 233.49 | 233.49 | 233.49 | 233.49 | - |
| Feb 09, 2024 | 232.22 | 232.22 | 232.22 | 232.22 | 232.22 | - |
| Feb 08, 2024 | 232.84 | 232.84 | 232.84 | 232.84 | 232.84 | - |
| Feb 07, 2024 | 231.49 | 231.49 | 231.49 | 231.49 | 231.49 | - |
| Feb 06, 2024 | 232.43 | 232.43 | 232.43 | 232.43 | 232.43 | - |
| Feb 05, 2024 | 230.97 | 230.97 | 230.97 | 230.97 | 230.97 | - |
| Feb 02, 2024 | 230.92 | 230.92 | 230.92 | 230.92 | 230.92 | - |
| Feb 01, 2024 | 230.84 | 230.84 | 230.84 | 230.84 | 230.84 | - |
| Jan 31, 2024 | 232.79 | 232.79 | 232.79 | 232.79 | 232.79 | - |
| Jan 30, 2024 | 233.38 | 233.38 | 233.38 | 233.38 | 233.38 | - |
| Jan 29, 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | - |
| Jan 26, 2024 | 232.16 | 232.16 | 232.16 | 232.16 | 232.16 | - |
| Jan 25, 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
| Jan 24, 2024 | 227.24 | 227.24 | 227.24 | 227.24 | 227.24 | - |
| Jan 23, 2024 | 225.14 | 225.14 | 225.14 | 225.14 | 225.14 | - |
| Jan 22, 2024 | 226.06 | 226.06 | 226.06 | 226.06 | 226.06 | - |
| Jan 19, 2024 | 224.92 | 224.92 | 224.92 | 224.92 | 224.92 | - |
| Jan 18, 2024 | 225.72 | 225.72 | 225.72 | 225.72 | 225.72 | - |
| Jan 17, 2024 | 223.33 | 223.33 | 223.33 | 223.33 | 223.33 | - |
| Jan 16, 2024 | 225.64 | 225.64 | 225.64 | 225.64 | 225.64 | - |
| Jan 15, 2024 | 226.01 | 226.01 | 226.01 | 226.01 | 226.01 | - |
| Jan 12, 2024 | 227.62 | 227.62 | 227.62 | 227.62 | 227.62 | - |
| Jan 11, 2024 | 225.47 | 225.47 | 225.47 | 225.47 | 225.47 | - |
| Jan 10, 2024 | 226.64 | 226.64 | 226.64 | 226.64 | 226.64 | - |
| Jan 09, 2024 | 226.57 | 226.57 | 226.57 | 226.57 | 226.57 | - |
| Jan 08, 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
| Jan 05, 2024 | 226.32 | 226.32 | 226.32 | 226.32 | 226.32 | - |
| Jan 04, 2024 | 227.12 | 227.12 | 227.12 | 227.12 | 227.12 | - |
| Jan 03, 2024 | 225.93 | 225.93 | 225.93 | 225.93 | 225.93 | - |
| Jan 02, 2024 | 229.28 | 229.28 | 229.28 | 229.28 | 229.28 | - |
| Dec 29, 2023 | 229.42 | 229.42 | 229.42 | 229.42 | 229.42 | - |
| *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.