Canada markets close in 4 hours 32 minutes

Groupama Global Active Equity NC (0P0000K8P7.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3,120.28+12.17 (+0.39%)
As of 10:00PM CEST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024------
Jul 04, 2024------
Jul 03, 20243,120.283,120.283,120.283,120.283,120.28-
Jul 02, 20243,108.113,108.113,108.113,108.113,108.11-
Jul 01, 20243,095.173,095.173,095.173,095.173,095.17-
Jun 28, 20243,084.123,084.123,084.123,084.123,084.12-
Jun 27, 20243,096.503,096.503,096.503,096.503,096.50-
Jun 26, 20243,111.073,111.073,111.073,111.073,111.07-
Jun 25, 20243,104.193,104.193,104.193,104.193,104.19-
Jun 24, 20243,083.813,083.813,083.813,083.813,083.81-
Jun 21, 20243,098.673,098.673,098.673,098.673,098.67-
Jun 20, 20243,102.033,102.033,102.033,102.033,102.03-
Jun 19, 20243,101.743,101.743,101.743,101.743,101.74-
Jun 18, 20243,103.243,103.243,103.243,103.243,103.24-
Jun 17, 20243,095.653,095.653,095.653,095.653,095.65-
Jun 14, 20243,083.863,083.863,083.863,083.863,083.86-
Jun 13, 20243,068.873,068.873,068.873,068.873,068.87-
Jun 12, 20243,049.233,049.233,049.233,049.233,049.23-
Jun 11, 20243,050.803,050.803,050.803,050.803,050.80-
Jun 10, 20243,047.923,047.923,047.923,047.923,047.92-
Jun 07, 20243,018.973,018.973,018.973,018.973,018.97-
Jun 06, 20243,011.613,011.613,011.613,011.613,011.61-
Jun 05, 20243,005.263,005.263,005.263,005.263,005.26-
Jun 04, 20242,968.482,968.482,968.482,968.482,968.48-
Jun 03, 20242,971.822,971.822,971.822,971.822,971.82-
May 31, 20242,967.432,967.432,967.432,967.432,967.43-
May 30, 20242,954.732,954.732,954.732,954.732,954.73-
May 29, 20242,976.492,976.492,976.492,976.492,976.49-
May 28, 20242,989.002,989.002,989.002,989.002,989.00-
May 27, 20242,991.362,991.362,991.362,991.362,991.36-
May 24, 20242,989.192,989.192,989.192,989.192,989.19-
May 23, 20242,977.472,977.472,977.472,977.472,977.47-
May 22, 20242,986.032,986.032,986.032,986.032,986.03-
May 21, 20242,994.292,994.292,994.292,994.292,994.29-
May 20, 2024------
May 17, 20242,984.702,984.702,984.702,984.702,984.70-
May 16, 20242,983.322,983.322,983.322,983.322,983.32-
May 15, 20242,993.512,993.512,993.512,993.512,993.51-
May 14, 20242,968.792,968.792,968.792,968.792,968.79-
May 13, 20242,960.642,960.642,960.642,960.642,960.64-
May 10, 20242,970.652,970.652,970.652,970.652,970.65-
May 09, 2024------
May 08, 2024------
May 07, 20242,945.312,945.312,945.312,945.312,945.31-
May 06, 20242,935.532,935.532,935.532,935.532,935.53-
May 03, 20242,910.402,910.402,910.402,910.402,910.40-
May 02, 20242,894.182,894.182,894.182,894.182,894.18-
Apr 30, 20242,884.282,884.282,884.282,884.282,884.28-
Apr 29, 20242,916.192,916.192,916.192,916.192,916.19-
Apr 26, 20242,918.872,918.872,918.872,918.872,918.87-
Apr 25, 20242,882.252,882.252,882.252,882.252,882.25-
Apr 24, 20242,896.182,896.182,896.182,896.182,896.18-
Apr 23, 20242,891.152,891.152,891.152,891.152,891.15-
Apr 22, 20242,868.402,868.402,868.402,868.402,868.40-
Apr 19, 20242,843.302,843.302,843.302,843.302,843.30-
Apr 18, 20242,872.672,872.672,872.672,872.672,872.67-
Apr 17, 20242,882.872,882.872,882.872,882.872,882.87-
Apr 16, 20242,901.862,901.862,901.862,901.862,901.86-
Apr 15, 20242,919.802,919.802,919.802,919.802,919.80-
Apr 12, 20242,946.322,946.322,946.322,946.322,946.32-
Apr 11, 20242,963.762,963.762,963.762,963.762,963.76-
Apr 10, 20242,935.032,935.032,935.032,935.032,935.03-
Apr 09, 20242,931.132,931.132,931.132,931.132,931.13-
Apr 08, 20242,925.912,925.912,925.912,925.912,925.91-
Apr 05, 20242,932.832,932.832,932.832,932.832,932.83-
Apr 04, 20242,905.122,905.122,905.122,905.122,905.12-
Apr 03, 20242,940.792,940.792,940.792,940.792,940.79-
Apr 02, 20242,946.162,946.162,946.162,946.162,946.16-
Mar 28, 20242,955.092,955.092,955.092,955.092,955.09-
Mar 27, 20242,946.502,946.502,946.502,946.502,946.50-
Mar 26, 20242,925.572,925.572,925.572,925.572,925.57-
Mar 25, 20242,926.502,926.502,926.502,926.502,926.50-
Mar 22, 20242,935.202,935.202,935.202,935.202,935.20-
Mar 21, 20242,924.882,924.882,924.882,924.882,924.88-
Mar 20, 20242,898.442,898.442,898.442,898.442,898.44-
Mar 19, 20242,876.472,876.472,876.472,876.472,876.47-
Mar 18, 20242,859.952,859.952,859.952,859.952,859.95-
Mar 15, 20242,846.642,846.642,846.642,846.642,846.64-
Mar 14, 20242,862.432,862.432,862.432,862.432,862.43-
Mar 13, 20242,855.072,855.072,855.072,855.072,855.07-
Mar 12, 20242,860.332,860.332,860.332,860.332,860.33-
Mar 11, 20242,834.692,834.692,834.692,834.692,834.69-
Mar 08, 20242,843.142,843.142,843.142,843.142,843.14-
Mar 07, 20242,862.242,862.242,862.242,862.242,862.24-
Mar 06, 20242,832.412,832.412,832.412,832.412,832.41-
Mar 05, 20242,827.432,827.432,827.432,827.432,827.43-
Mar 04, 20242,851.042,851.042,851.042,851.042,851.04-
Mar 01, 20242,853.482,853.482,853.482,853.482,853.48-
Feb 29, 20242,826.502,826.502,826.502,826.502,826.50-
Feb 28, 20242,810.682,810.682,810.682,810.682,810.68-
Feb 27, 20242,818.852,818.852,818.852,818.852,818.85-
Feb 26, 20242,811.882,811.882,811.882,811.882,811.88-
Feb 23, 20242,827.132,827.132,827.132,827.132,827.13-
Feb 22, 20242,823.132,823.132,823.132,823.132,823.13-
Feb 21, 20242,771.122,771.122,771.122,771.122,771.12-
Feb 20, 20242,772.162,772.162,772.162,772.162,772.16-
Feb 19, 20242,792.412,792.412,792.412,792.412,792.41-
Feb 16, 20242,790.722,790.722,790.722,790.722,790.72-
Feb 15, 20242,798.592,798.592,798.592,798.592,798.59-
Feb 14, 20242,790.922,790.922,790.922,790.922,790.92-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...