YOU INVEST GREEN Portfolio 30 EUR R01 T (0P0000I0V1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
| Apr 25, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| Apr 24, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| Apr 23, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
| Apr 22, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| Apr 19, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| Apr 18, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| Apr 17, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| Apr 16, 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
| Apr 15, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| Apr 12, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| Apr 11, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| Apr 10, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
| Apr 09, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| Apr 08, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| Apr 05, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
| Apr 04, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| Apr 03, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| Apr 02, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| Mar 28, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| Mar 27, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| Mar 26, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Mar 25, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
| Mar 22, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| Mar 21, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| Mar 20, 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
| Mar 19, 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
| Mar 18, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| Mar 15, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| Mar 14, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| Mar 13, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| Mar 12, 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
| Mar 11, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| Mar 08, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| Mar 07, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| Mar 06, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| Mar 05, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| Mar 04, 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
| Mar 01, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| Feb 29, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| Feb 28, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Feb 27, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
| Feb 26, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| Feb 23, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| Feb 22, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| Feb 21, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
| Feb 20, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| Feb 19, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| Feb 16, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| Feb 15, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| Feb 14, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| Feb 13, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| Feb 12, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| Feb 09, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| Feb 08, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| Feb 07, 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| Feb 06, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
| Feb 05, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
| Feb 02, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| Feb 01, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| Jan 31, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| Jan 30, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| Jan 29, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| Jan 24, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
| Jan 23, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| Jan 22, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| Jan 19, 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| Jan 18, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| Jan 17, 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
| Jan 16, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| Jan 15, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
| Jan 12, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| Jan 11, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
| Jan 10, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| Jan 09, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| Dec 29, 2023 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| Dec 22, 2023 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| Dec 21, 2023 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
| Dec 20, 2023 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| Dec 19, 2023 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| Dec 18, 2023 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| Dec 15, 2023 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| Dec 14, 2023 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
| Dec 13, 2023 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
| Dec 13, 2023 | 0.0004 Dividend | |||||
| Dec 12, 2023 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
| Dec 11, 2023 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
| Dec 08, 2023 | - | - | - | - | - | - |
| Dec 07, 2023 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| Dec 06, 2023 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
| Dec 05, 2023 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
| *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.