Canada markets open in 9 hours 23 minutes

Tocqueville Environnement ISR E (0P0000KAHR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
26,930.10-21.40 (-0.08%)
At close: 10:00PM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 2024------
May 21, 202426,930.1326,930.1326,930.1326,930.1326,930.13-
May 20, 2024------
May 17, 202426,854.7026,854.7026,854.7026,854.7026,854.70-
May 16, 202426,951.5026,951.5026,951.5026,951.5026,951.50-
May 15, 202427,068.1527,068.1527,068.1527,068.1527,068.15-
May 14, 202426,738.8326,738.8326,738.8326,738.8326,738.83-
May 13, 202426,729.4426,729.4426,729.4426,729.4426,729.44-
May 10, 202426,764.1326,764.1326,764.1326,764.1326,764.13-
May 09, 2024------
May 08, 2024------
May 07, 202426,211.9926,211.9926,211.9926,211.9926,211.99-
May 06, 202425,883.2325,883.2325,883.2325,883.2325,883.23-
May 03, 202425,729.5825,729.5825,729.5825,729.5825,729.58-
May 02, 202425,392.3725,392.3725,392.3725,392.3725,392.37-
Apr 30, 202425,343.2425,343.2425,343.2425,343.2425,343.24-
Apr 29, 202425,491.7925,491.7925,491.7925,491.7925,491.79-
Apr 26, 202425,455.0825,455.0825,455.0825,455.0825,455.08-
Apr 25, 202424,948.6624,948.6624,948.6624,948.6624,948.66-
Apr 24, 202425,115.9025,115.9025,115.9025,115.9025,115.90-
Apr 23, 202424,994.4224,994.4224,994.4224,994.4224,994.42-
Apr 22, 202424,771.1624,771.1624,771.1624,771.1624,771.16-
Apr 19, 202424,777.9624,777.9624,777.9624,777.9624,777.96-
Apr 18, 202424,913.1424,913.1424,913.1424,913.1424,913.14-
Apr 17, 202424,708.7824,708.7824,708.7824,708.7824,708.78-
Apr 16, 202424,880.4724,880.4724,880.4724,880.4724,880.47-
Apr 15, 202425,103.7325,103.7325,103.7325,103.7325,103.73-
Apr 12, 202424,983.0224,983.0224,983.0224,983.0224,983.02-
Apr 11, 202425,029.1325,029.1325,029.1325,029.1325,029.13-
Apr 10, 202425,086.5625,086.5625,086.5625,086.5625,086.56-
Apr 09, 202425,064.3125,064.3125,064.3125,064.3125,064.31-
Apr 08, 202425,198.1825,198.1825,198.1825,198.1825,198.18-
Apr 05, 202425,072.0425,072.0425,072.0425,072.0425,072.04-
Apr 04, 202425,239.8925,239.8925,239.8925,239.8925,239.89-
Apr 03, 202425,244.2925,244.2925,244.2925,244.2925,244.29-
Apr 02, 202425,069.4025,069.4025,069.4025,069.4025,069.40-
Mar 28, 202425,280.0125,280.0125,280.0125,280.0125,280.01-
Mar 27, 202425,345.9525,345.9525,345.9525,345.9525,345.95-
Mar 26, 202425,377.1825,377.1825,377.1825,377.1825,377.18-
Mar 25, 202425,328.9225,328.9225,328.9225,328.9225,328.92-
Mar 22, 202425,413.9425,413.9425,413.9425,413.9425,413.94-
Mar 21, 202425,401.1125,401.1125,401.1125,401.1125,401.11-
Mar 20, 202425,148.2225,148.2225,148.2225,148.2225,148.22-
Mar 19, 202424,968.4724,968.4724,968.4724,968.4724,968.47-
Mar 18, 202425,009.2025,009.2025,009.2025,009.2025,009.20-
Mar 15, 202424,995.8824,995.8824,995.8824,995.8824,995.88-
Mar 14, 202425,095.0925,095.0925,095.0925,095.0925,095.09-
Mar 13, 202425,126.2825,126.2825,126.2825,126.2825,126.28-
Mar 12, 202425,085.7725,085.7725,085.7725,085.7725,085.77-
Mar 11, 202424,881.6424,881.6424,881.6424,881.6424,881.64-
Mar 08, 202425,108.0025,108.0025,108.0025,108.0025,108.00-
Mar 07, 202425,249.1525,249.1525,249.1525,249.1525,249.15-
Mar 06, 202424,894.5424,894.5424,894.5424,894.5424,894.54-
Mar 05, 202424,751.8324,751.8324,751.8324,751.8324,751.83-
Mar 04, 202424,894.5924,894.5924,894.5924,894.5924,894.59-
Mar 01, 202424,816.7424,816.7424,816.7424,816.7424,816.74-
Feb 29, 202424,707.8224,707.8224,707.8224,707.8224,707.82-
Feb 28, 202424,719.9624,719.9624,719.9624,719.9624,719.96-
Feb 27, 202424,781.4424,781.4424,781.4424,781.4424,781.44-
Feb 26, 202424,708.7124,708.7124,708.7124,708.7124,708.71-
Feb 23, 202424,771.2224,771.2224,771.2224,771.2224,771.22-
Feb 22, 202424,762.6824,762.6824,762.6824,762.6824,762.68-
Feb 21, 202424,501.3524,501.3524,501.3524,501.3524,501.35-
Feb 20, 202424,391.9324,391.9324,391.9324,391.9324,391.93-
Feb 19, 202424,490.3224,490.3224,490.3224,490.3224,490.32-
Feb 16, 202424,569.4724,569.4724,569.4724,569.4724,569.47-
Feb 15, 202424,390.1424,390.1424,390.1424,390.1424,390.14-
Feb 14, 202424,131.1524,131.1524,131.1524,131.1524,131.15-
Feb 13, 202423,968.0923,968.0923,968.0923,968.0923,968.09-
Feb 12, 202424,264.9424,264.9424,264.9424,264.9424,264.94-
Feb 09, 202424,177.3024,177.3024,177.3024,177.3024,177.30-
Feb 08, 202424,141.6124,141.6124,141.6124,141.6124,141.61-
Feb 07, 202423,994.5623,994.5623,994.5623,994.5623,994.56-
Feb 06, 202423,889.5423,889.5423,889.5423,889.5423,889.54-
Feb 05, 202423,797.7823,797.7823,797.7823,797.7823,797.78-
Feb 02, 202423,905.8423,905.8423,905.8423,905.8423,905.84-
Feb 01, 202423,957.9823,957.9823,957.9823,957.9823,957.98-
Jan 31, 202423,986.9623,986.9623,986.9623,986.9623,986.96-
Jan 30, 202423,998.2723,998.2723,998.2723,998.2723,998.27-
Jan 29, 202423,966.3923,966.3923,966.3923,966.3923,966.39-
Jan 26, 202424,048.8024,048.8024,048.8024,048.8024,048.80-
Jan 25, 202423,978.2223,978.2223,978.2223,978.2223,978.22-
Jan 24, 202423,814.2823,814.2823,814.2823,814.2823,814.28-
Jan 23, 202423,455.1723,455.1723,455.1723,455.1723,455.17-
Jan 22, 202423,513.3223,513.3223,513.3223,513.3223,513.32-
Jan 19, 202423,246.8823,246.8823,246.8823,246.8823,246.88-
Jan 18, 202423,309.5723,309.5723,309.5723,309.5723,309.57-
Jan 17, 202423,028.5723,028.5723,028.5723,028.5723,028.57-
Jan 16, 202423,357.7823,357.7823,357.7823,357.7823,357.78-
Jan 15, 202423,479.3523,479.3523,479.3523,479.3523,479.35-
Jan 12, 202423,605.3723,605.3723,605.3723,605.3723,605.37-
Jan 11, 202423,295.3323,295.3323,295.3323,295.3323,295.33-
Jan 10, 202423,445.2223,445.2223,445.2223,445.2223,445.22-
Jan 09, 202423,537.7923,537.7923,537.7923,537.7923,537.79-
Jan 08, 202423,576.2623,576.2623,576.2623,576.2623,576.26-
Jan 05, 202423,478.6823,478.6823,478.6823,478.6823,478.68-
Jan 04, 202423,627.5623,627.5623,627.5623,627.5623,627.56-
Jan 03, 202423,575.7523,575.7523,575.7523,575.7523,575.75-
Jan 02, 202424,047.6324,047.6324,047.6324,047.6324,047.63-
Dec 29, 202324,289.5324,289.5324,289.5324,289.5324,289.53-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...