DigiTrends Aktienfonds (0P0000P6MI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| May 03, 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
| May 02, 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
| Apr 30, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| Apr 29, 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
| Apr 26, 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
| Apr 25, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
| Apr 24, 2024 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | - |
| Apr 23, 2024 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | - |
| Apr 22, 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
| Apr 19, 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
| Apr 18, 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
| Apr 17, 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
| Apr 16, 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
| Apr 15, 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
| Apr 12, 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
| Apr 11, 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
| Apr 10, 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | - |
| Apr 09, 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
| Apr 08, 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | - |
| Apr 05, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| Apr 04, 2024 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | - |
| Apr 03, 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
| Apr 02, 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
| Mar 28, 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | - |
| Mar 27, 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
| Mar 26, 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - |
| Mar 25, 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
| Mar 22, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
| Mar 21, 2024 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | - |
| Mar 20, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
| Mar 19, 2024 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | - |
| Mar 18, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
| Mar 15, 2024 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - |
| Mar 14, 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
| Mar 13, 2024 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | - |
| Mar 12, 2024 | 113.59 | 113.59 | 113.59 | 113.59 | 113.59 | - |
| Mar 11, 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
| Mar 08, 2024 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | - |
| Mar 07, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| Mar 06, 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 114.66 | - |
| Mar 05, 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| Mar 04, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
| Mar 01, 2024 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | - |
| Feb 29, 2024 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - |
| Feb 28, 2024 | 113.89 | 113.89 | 113.89 | 113.89 | 113.89 | - |
| Feb 27, 2024 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | - |
| Feb 26, 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | - |
| Feb 23, 2024 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | - |
| Feb 22, 2024 | 115.13 | 115.13 | 115.13 | 115.13 | 115.13 | - |
| Feb 21, 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
| Feb 20, 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
| Feb 19, 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | - |
| Feb 16, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
| Feb 15, 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
| Feb 14, 2024 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | - |
| Feb 13, 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
| Feb 12, 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
| Feb 09, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
| Feb 08, 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
| Feb 07, 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | - |
| Feb 06, 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
| Feb 05, 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
| Feb 02, 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
| Feb 01, 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
| Jan 31, 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
| Jan 30, 2024 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
| Jan 29, 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
| Jan 26, 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
| Jan 25, 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
| Jan 24, 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
| Jan 23, 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
| Jan 22, 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
| Jan 19, 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
| Jan 18, 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
| Jan 17, 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
| Jan 16, 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
| Jan 15, 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
| Jan 12, 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
| Jan 11, 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
| Jan 10, 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | - |
| Jan 09, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| Jan 08, 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
| Jan 05, 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
| Jan 04, 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
| Jan 03, 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
| Jan 02, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
| Dec 29, 2023 | 114.79 | 114.79 | 114.79 | 114.79 | 114.79 | - |
| Dec 28, 2023 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
| Dec 27, 2023 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | - |
| Dec 22, 2023 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | - |
| Dec 21, 2023 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
| Dec 20, 2023 | 113.17 | 113.17 | 113.17 | 113.17 | 113.17 | - |
| Dec 19, 2023 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | - |
| Dec 18, 2023 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
| Dec 15, 2023 | 114.49 | 114.49 | 114.49 | 114.49 | 114.49 | - |
| Dec 14, 2023 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
| Dec 13, 2023 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
| Dec 12, 2023 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
| *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.