Canada markets closed

Groupama Entreprises ZC (0P0000K8OX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,089.94+0.12 (+0.01%)
At close: 10:00PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20241,090.061,090.061,090.061,090.061,090.06-
Jun 26, 20241,089.941,089.941,089.941,089.941,089.94-
Jun 25, 20241,089.821,089.821,089.821,089.821,089.82-
Jun 24, 20241,089.671,089.671,089.671,089.671,089.67-
Jun 21, 2024------
Jun 20, 20241,089.231,089.231,089.231,089.231,089.23-
Jun 19, 20241,089.151,089.151,089.151,089.151,089.15-
Jun 18, 20241,089.061,089.061,089.061,089.061,089.06-
Jun 17, 20241,088.901,088.901,088.901,088.901,088.90-
Jun 14, 2024------
Jun 13, 20241,088.431,088.431,088.431,088.431,088.43-
Jun 12, 20241,088.341,088.341,088.341,088.341,088.34-
Jun 11, 20241,088.221,088.221,088.221,088.221,088.22-
Jun 10, 20241,088.091,088.091,088.091,088.091,088.09-
Jun 07, 2024------
Jun 06, 20241,087.591,087.591,087.591,087.591,087.59-
Jun 05, 20241,087.461,087.461,087.461,087.461,087.46-
Jun 04, 20241,087.331,087.331,087.331,087.331,087.33-
Jun 03, 20241,087.251,087.251,087.251,087.251,087.25-
May 31, 2024------
May 30, 20241,086.721,086.721,086.721,086.721,086.72-
May 29, 20241,086.641,086.641,086.641,086.641,086.64-
May 28, 20241,086.501,086.501,086.501,086.501,086.50-
May 27, 20241,086.401,086.401,086.401,086.401,086.40-
May 24, 2024------
May 23, 20241,085.921,085.921,085.921,085.921,085.92-
May 22, 20241,085.791,085.791,085.791,085.791,085.79-
May 21, 20241,085.671,085.671,085.671,085.671,085.67-
May 20, 20241,085.551,085.551,085.551,085.551,085.55-
May 17, 2024------
May 16, 20241,085.031,085.031,085.031,085.031,085.03-
May 15, 20241,084.931,084.931,084.931,084.931,084.93-
May 14, 20241,084.931,084.931,084.931,084.931,084.93-
May 13, 20241,084.831,084.831,084.831,084.831,084.83-
May 10, 2024------
May 09, 20241,084.241,084.241,084.241,084.241,084.24-
May 08, 2024------
May 07, 2024------
May 06, 20241,083.821,083.821,083.821,083.821,083.82-
May 03, 2024------
May 02, 20241,083.361,083.361,083.361,083.361,083.36-
Apr 30, 2024------
Apr 29, 20241,082.981,082.981,082.981,082.981,082.98-
Apr 26, 2024------
Apr 25, 20241,082.511,082.511,082.511,082.511,082.51-
Apr 24, 20241,082.401,082.401,082.401,082.401,082.40-
Apr 23, 20241,082.251,082.251,082.251,082.251,082.25-
Apr 22, 20241,082.151,082.151,082.151,082.151,082.15-
Apr 19, 2024------
Apr 18, 20241,081.651,081.651,081.651,081.651,081.65-
Apr 17, 20241,081.561,081.561,081.561,081.561,081.56-
Apr 16, 20241,081.441,081.441,081.441,081.441,081.44-
Apr 15, 20241,081.271,081.271,081.271,081.271,081.27-
Apr 12, 2024------
Apr 11, 20241,080.841,080.841,080.841,080.841,080.84-
Apr 10, 20241,080.691,080.691,080.691,080.691,080.69-
Apr 09, 20241,080.581,080.581,080.581,080.581,080.58-
Apr 08, 20241,080.471,080.471,080.471,080.471,080.47-
Apr 05, 2024------
Apr 04, 20241,080.001,080.001,080.001,080.001,080.00-
Apr 03, 20241,079.851,079.851,079.851,079.851,079.85-
Apr 02, 20241,079.741,079.741,079.741,079.741,079.74-
Mar 28, 2024------
Mar 27, 20241,079.021,079.021,079.021,079.021,079.02-
Mar 26, 20241,078.921,078.921,078.921,078.921,078.92-
Mar 25, 20241,078.781,078.781,078.781,078.781,078.78-
Mar 22, 2024------
Mar 21, 20241,078.301,078.301,078.301,078.301,078.30-
Mar 20, 20241,078.191,078.191,078.191,078.191,078.19-
Mar 19, 20241,078.081,078.081,078.081,078.081,078.08-
Mar 18, 20241,077.961,077.961,077.961,077.961,077.96-
Mar 15, 2024------
Mar 14, 20241,077.451,077.451,077.451,077.451,077.45-
Mar 13, 20241,077.341,077.341,077.341,077.341,077.34-
Mar 12, 20241,077.211,077.211,077.211,077.211,077.21-
Mar 11, 20241,077.051,077.051,077.051,077.051,077.05-
Mar 08, 2024------
Mar 07, 20241,076.601,076.601,076.601,076.601,076.60-
Mar 06, 20241,076.471,076.471,076.471,076.471,076.47-
Mar 05, 20241,076.371,076.371,076.371,076.371,076.37-
Mar 04, 20241,076.241,076.241,076.241,076.241,076.24-
Mar 01, 2024------
Feb 29, 20241,075.741,075.741,075.741,075.741,075.74-
Feb 28, 20241,075.631,075.631,075.631,075.631,075.63-
Feb 27, 20241,075.521,075.521,075.521,075.521,075.52-
Feb 26, 20241,075.371,075.371,075.371,075.371,075.37-
Feb 23, 2024------
Feb 22, 20241,074.931,074.931,074.931,074.931,074.93-
Feb 21, 20241,074.811,074.811,074.811,074.811,074.81-
Feb 20, 20241,074.701,074.701,074.701,074.701,074.70-
Feb 19, 20241,074.541,074.541,074.541,074.541,074.54-
Feb 16, 2024------
Feb 15, 20241,074.141,074.141,074.141,074.141,074.14-
Feb 14, 20241,073.991,073.991,073.991,073.991,073.99-
Feb 13, 20241,073.861,073.861,073.861,073.861,073.86-
Feb 12, 20241,073.731,073.731,073.731,073.731,073.73-
Feb 09, 2024------
Feb 08, 20241,073.231,073.231,073.231,073.231,073.23-
Feb 07, 20241,073.141,073.141,073.141,073.141,073.14-
Feb 06, 20241,072.991,072.991,072.991,072.991,072.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...