Canada markets open in 6 hours 31 minutes

Arbor Invest-Vermögensverwaltungsfonds P (0P0000K7PK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
134.23+0.11 (+0.08%)
As of 10:00PM CEST. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2024------
Jun 24, 2024------
Jun 21, 2024134.23134.23134.23134.23134.23-
Jun 20, 2024134.12134.12134.12134.12134.12-
Jun 19, 2024133.79133.79133.79133.79133.79-
Jun 18, 2024133.88133.88133.88133.88133.88-
Jun 17, 2024133.56133.56133.56133.56133.56-
Jun 14, 2024133.34133.34133.34133.34133.34-
Jun 13, 2024132.97132.97132.97132.97132.97-
Jun 12, 2024133.36133.36133.36133.36133.36-
Jun 11, 2024132.88132.88132.88132.88132.88-
Jun 10, 2024133.16133.16133.16133.16133.16-
Jun 07, 2024132.63132.63132.63132.63132.63-
Jun 06, 2024132.69132.69132.69132.69132.69-
Jun 05, 2024132.60132.60132.60132.60132.60-
Jun 04, 2024131.46131.46131.46131.46131.46-
Jun 03, 2024131.64131.64131.64131.64131.64-
May 31, 2024131.37131.37131.37131.37131.37-
May 30, 2024131.15131.15131.15131.15131.15-
May 29, 2024131.74131.74131.74131.74131.74-
May 28, 2024132.23132.23132.23132.23132.23-
May 27, 2024132.34132.34132.34132.34132.34-
May 24, 2024132.14132.14132.14132.14132.14-
May 23, 2024131.95131.95131.95131.95131.95-
May 22, 2024131.80131.80131.80131.80131.80-
May 21, 2024131.97131.97131.97131.97131.97-
May 20, 2024------
May 17, 2024131.60131.60131.60131.60131.60-
May 16, 2024131.80131.80131.80131.80131.80-
May 15, 2024132.79132.79132.79132.79132.79-
May 14, 2024132.14132.14132.14132.14132.14-
May 13, 2024132.03132.03132.03132.03132.03-
May 10, 2024132.43132.43132.43132.43132.43-
May 09, 2024------
May 08, 2024131.72131.72131.72131.72131.72-
May 07, 2024131.56131.56131.56131.56131.56-
May 06, 2024131.13131.13131.13131.13131.13-
May 03, 2024130.39130.39130.39130.39130.39-
May 02, 2024130.13130.13130.13130.13130.13-
Apr 30, 2024129.75129.75129.75129.75129.75-
Apr 29, 2024130.66130.66130.66130.66130.66-
Apr 26, 2024130.94130.94130.94130.94130.94-
Apr 25, 2024129.42129.42129.42129.42129.42-
Apr 24, 2024130.03130.03130.03130.03130.03-
Apr 24, 20242.05 Dividend
Apr 23, 2024132.32132.32132.32132.32130.27-
Apr 22, 2024131.57131.57131.57131.57129.53-
Apr 19, 2024130.89130.89130.89130.89128.86-
Apr 18, 2024131.65131.65131.65131.65129.61-
Apr 17, 2024132.26132.26132.26132.26130.21-
Apr 16, 2024132.49132.49132.49132.49130.44-
Apr 15, 2024132.87132.87132.87132.87130.81-
Apr 12, 2024133.79133.79133.79133.79131.72-
Apr 11, 2024133.92133.92133.92133.92131.85-
Apr 10, 2024133.28133.28133.28133.28131.22-
Apr 09, 2024132.84132.84132.84132.84130.78-
Apr 08, 2024132.88132.88132.88132.88130.82-
Apr 05, 2024133.14133.14133.14133.14131.08-
Apr 04, 2024132.35132.35132.35132.35130.30-
Apr 03, 2024133.32133.32133.32133.32131.25-
Apr 02, 2024133.18133.18133.18133.18131.12-
Mar 28, 2024133.33133.33133.33133.33131.26-
Mar 27, 2024------
Mar 26, 2024133.10133.10133.10133.10131.04-
Mar 25, 2024133.36133.36133.36133.36131.29-
Mar 22, 2024133.31133.31133.31133.31131.24-
Mar 21, 2024133.08133.08133.08133.08131.02-
Mar 20, 2024132.58132.58132.58132.58130.53-
Mar 19, 2024131.98131.98131.98131.98129.94-
Mar 18, 2024131.62131.62131.62131.62129.58-
Mar 15, 2024131.19131.19131.19131.19129.16-
Mar 14, 2024132.09132.09132.09132.09130.04-
Mar 13, 2024131.94131.94131.94131.94129.90-
Mar 12, 2024132.15132.15132.15132.15130.10-
Mar 11, 2024131.13131.13131.13131.13129.10-
Mar 08, 2024131.21131.21131.21131.21129.18-
Mar 07, 2024131.50131.50131.50131.50129.46-
Mar 06, 2024130.24130.24130.24130.24128.22-
Mar 05, 2024129.93129.93129.93129.93127.92-
Mar 04, 2024131.04131.04131.04131.04129.01-
Mar 01, 2024130.91130.91130.91130.91128.88-
Feb 29, 2024130.15130.15130.15130.15128.13-
Feb 28, 2024130.78130.78130.78130.78128.75-
Feb 27, 2024130.99130.99130.99130.99128.96-
Feb 26, 2024130.95130.95130.95130.95128.92-
Feb 23, 2024131.20131.20131.20131.20129.17-
Feb 22, 2024131.52131.52131.52131.52129.48-
Feb 21, 2024130.31130.31130.31130.31128.29-
Feb 20, 2024130.42130.42130.42130.42128.40-
Feb 19, 2024131.30131.30131.30131.30129.27-
Feb 16, 2024131.18131.18131.18131.18129.15-
Feb 15, 2024131.77131.77131.77131.77129.73-
Feb 14, 2024132.00132.00132.00132.00129.95-
Feb 13, 2024131.50131.50131.50131.50129.46-
Feb 12, 2024132.38132.38132.38132.38130.33-
Feb 09, 2024132.00132.00132.00132.00129.95-
Feb 08, 2024131.74131.74131.74131.74129.70-
Feb 07, 2024131.31131.31131.31131.31129.28-
Feb 06, 2024130.82130.82130.82130.82128.79-
Feb 05, 2024131.02131.02131.02131.02128.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...