LBBW Nachhaltigkeit Renten R (0P0000NBOK.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| Apr 30, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| Apr 29, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| Apr 26, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| Apr 25, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| Apr 24, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| Apr 23, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Apr 22, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| Apr 19, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| Apr 18, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| Apr 17, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Apr 16, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| Apr 15, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Apr 12, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Apr 11, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Apr 10, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| Apr 09, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Apr 08, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| Apr 05, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| Apr 04, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| Apr 03, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| Apr 02, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| Mar 28, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| Mar 27, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| Mar 26, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Mar 25, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| Mar 22, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| Mar 21, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| Mar 20, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Mar 19, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Mar 18, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| Mar 15, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| Mar 14, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| Mar 13, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Mar 12, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Mar 11, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Mar 08, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Mar 07, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Mar 07, 2024 | 0.75 Dividend | |||||
| Mar 06, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 45.81 | - |
| Mar 05, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 45.79 | - |
| Mar 04, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 45.62 | - |
| Mar 01, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 45.58 | - |
| Feb 29, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 45.54 | - |
| Feb 28, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 45.45 | - |
| Feb 27, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.47 | - |
| Feb 26, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.55 | - |
| Feb 23, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 45.62 | - |
| Feb 22, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 45.50 | - |
| Feb 21, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 45.49 | - |
| Feb 20, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 45.61 | - |
| Feb 19, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.53 | - |
| Feb 16, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.53 | - |
| Feb 15, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 45.63 | - |
| Feb 14, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 45.58 | - |
| Feb 13, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 45.50 | - |
| Feb 12, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 45.54 | - |
| Feb 09, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 45.49 | - |
| Feb 08, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 45.57 | - |
| Feb 07, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 45.69 | - |
| Feb 06, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 45.73 | - |
| Feb 05, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 45.68 | - |
| Feb 02, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 45.89 | - |
| Feb 01, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.11 | - |
| Jan 31, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.06 | - |
| Jan 30, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 45.86 | - |
| Jan 29, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 45.92 | - |
| Jan 26, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 45.73 | - |
| Jan 25, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 45.70 | - |
| Jan 24, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 45.54 | - |
| Jan 23, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 45.52 | - |
| Jan 22, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 45.58 | - |
| Jan 19, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.46 | - |
| Jan 18, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 45.45 | - |
| Jan 17, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.46 | - |
| Jan 16, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 45.67 | - |
| Jan 15, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 45.70 | - |
| Jan 12, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 45.78 | - |
| Jan 11, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 45.63 | - |
| Jan 10, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 45.60 | - |
| Jan 09, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 45.61 | - |
| Jan 08, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 45.69 | - |
| Jan 05, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 45.69 | - |
| Jan 04, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 45.78 | - |
| Jan 03, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.01 | - |
| Jan 02, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.01 | - |
| Dec 29, 2023 | 46.86 | 46.86 | 46.86 | 46.86 | 46.11 | - |
| Dec 28, 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 46.26 | - |
| Dec 27, 2023 | 47.07 | 47.07 | 47.07 | 47.07 | 46.31 | - |
| Dec 22, 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 46.19 | - |
| Dec 21, 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 46.17 | - |
| Dec 20, 2023 | 46.86 | 46.86 | 46.86 | 46.86 | 46.11 | - |
| Dec 19, 2023 | 46.75 | 46.75 | 46.75 | 46.75 | 46.00 | - |
| Dec 18, 2023 | 46.63 | 46.63 | 46.63 | 46.63 | 45.88 | - |
| Dec 15, 2023 | 46.72 | 46.72 | 46.72 | 46.72 | 45.97 | - |
| Dec 14, 2023 | 46.46 | 46.46 | 46.46 | 46.46 | 45.71 | - |
| Dec 13, 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 45.42 | - |
| Dec 12, 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 45.31 | - |
| Dec 11, 2023 | 45.96 | 45.96 | 45.96 | 45.96 | 45.22 | - |
| *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.