Canada markets open in 3 hours 33 minutes

Tocqueville Global Climat Change ISR I (0P0000SF5D.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2,161.43-7.71 (-0.36%)
As of 10:00PM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024------
Jun 27, 2024------
Jun 26, 20242,161.432,161.432,161.432,161.432,161.43-
Jun 25, 20242,169.142,169.142,169.142,169.142,169.14-
Jun 24, 20242,158.752,158.752,158.752,158.752,158.75-
Jun 21, 20242,173.552,173.552,173.552,173.552,173.55-
Jun 20, 20242,194.282,194.282,194.282,194.282,194.28-
Jun 19, 20242,199.242,199.242,199.242,199.242,199.24-
Jun 18, 20242,199.242,199.242,199.242,199.242,199.24-
Jun 17, 20242,171.432,171.432,171.432,171.432,171.43-
Jun 14, 20242,168.722,168.722,168.722,168.722,168.72-
Jun 13, 20242,196.082,196.082,196.082,196.082,196.08-
Jun 12, 20242,195.162,195.162,195.162,195.162,195.16-
Jun 11, 20242,160.142,160.142,160.142,160.142,160.14-
Jun 10, 20242,160.912,160.912,160.912,160.912,160.91-
Jun 07, 20242,140.382,140.382,140.382,140.382,140.38-
Jun 06, 20242,136.572,136.572,136.572,136.572,136.57-
Jun 05, 20242,153.502,153.502,153.502,153.502,153.50-
Jun 04, 20242,109.282,109.282,109.282,109.282,109.28-
Jun 03, 20242,120.412,120.412,120.412,120.412,120.41-
May 31, 20242,125.292,125.292,125.292,125.292,125.29-
May 30, 20242,129.482,129.482,129.482,129.482,129.48-
May 29, 20242,141.922,141.922,141.922,141.922,141.92-
May 28, 20242,159.062,159.062,159.062,159.062,159.06-
May 27, 20242,159.022,159.022,159.022,159.022,159.02-
May 24, 20242,157.012,157.012,157.012,157.012,157.01-
May 23, 20242,140.372,140.372,140.372,140.372,140.37-
May 22, 20242,127.442,127.442,127.442,127.442,127.44-
May 21, 20242,113.732,113.732,113.732,113.732,113.73-
May 20, 2024------
May 17, 20242,085.862,085.862,085.862,085.862,085.86-
May 16, 20242,092.932,092.932,092.932,092.932,092.93-
May 15, 20242,105.792,105.792,105.792,105.792,105.79-
May 14, 20242,085.942,085.942,085.942,085.942,085.94-
May 13, 20242,081.132,081.132,081.132,081.132,081.13-
May 10, 20242,087.302,087.302,087.302,087.302,087.30-
May 09, 2024------
May 08, 2024------
May 07, 20242,055.382,055.382,055.382,055.382,055.38-
May 06, 20242,042.912,042.912,042.912,042.912,042.91-
May 03, 20242,015.872,015.872,015.872,015.872,015.87-
May 02, 20241,994.841,994.841,994.841,994.841,994.84-
Apr 30, 20241,991.171,991.171,991.171,991.171,991.17-
Apr 29, 20242,012.162,012.162,012.162,012.162,012.16-
Apr 26, 20242,011.672,011.672,011.672,011.672,011.67-
Apr 25, 20241,967.721,967.721,967.721,967.721,967.72-
Apr 24, 20241,978.861,978.861,978.861,978.861,978.86-
Apr 23, 20241,971.291,971.291,971.291,971.291,971.29-
Apr 22, 20241,945.361,945.361,945.361,945.361,945.36-
Apr 19, 20241,931.951,931.951,931.951,931.951,931.95-
Apr 18, 20241,967.311,967.311,967.311,967.311,967.31-
Apr 17, 20241,962.841,962.841,962.841,962.841,962.84-
Apr 16, 20241,988.741,988.741,988.741,988.741,988.74-
Apr 15, 20241,998.701,998.701,998.701,998.701,998.70-
Apr 12, 20242,010.732,010.732,010.732,010.732,010.73-
Apr 11, 20242,016.062,016.062,016.062,016.062,016.06-
Apr 10, 20242,002.492,002.492,002.492,002.492,002.49-
Apr 09, 20241,993.711,993.711,993.711,993.711,993.71-
Apr 08, 20241,999.531,999.531,999.531,999.531,999.53-
Apr 05, 20241,996.351,996.351,996.351,996.351,996.35-
Apr 04, 20241,986.761,986.761,986.761,986.761,986.76-
Apr 03, 20241,996.571,996.571,996.571,996.571,996.57-
Apr 02, 20241,998.161,998.161,998.161,998.161,998.16-
Mar 28, 20242,016.502,016.502,016.502,016.502,016.50-
Mar 27, 20242,015.402,015.402,015.402,015.402,015.40-
Mar 26, 20242,010.212,010.212,010.212,010.212,010.21-
Mar 25, 20242,013.962,013.962,013.962,013.962,013.96-
Mar 22, 20242,024.012,024.012,024.012,024.012,024.01-
Mar 21, 20242,015.462,015.462,015.462,015.462,015.46-
Mar 20, 20241,991.441,991.441,991.441,991.441,991.44-
Mar 19, 20241,973.371,973.371,973.371,973.371,973.37-
Mar 18, 20241,965.041,965.041,965.041,965.041,965.04-
Mar 15, 20241,955.291,955.291,955.291,955.291,955.29-
Mar 14, 20241,968.041,968.041,968.041,968.041,968.04-
Mar 13, 20241,971.081,971.081,971.081,971.081,971.08-
Mar 12, 20241,973.191,973.191,973.191,973.191,973.19-
Mar 11, 20241,942.051,942.051,942.051,942.051,942.05-
Mar 08, 20241,959.781,959.781,959.781,959.781,959.78-
Mar 07, 20241,980.371,980.371,980.371,980.371,980.37-
Mar 06, 20241,958.831,958.831,958.831,958.831,958.83-
Mar 05, 20241,943.641,943.641,943.641,943.641,943.64-
Mar 04, 20241,953.191,953.191,953.191,953.191,953.19-
Mar 01, 20241,943.281,943.281,943.281,943.281,943.28-
Feb 29, 20241,925.391,925.391,925.391,925.391,925.39-
Feb 28, 20241,911.451,911.451,911.451,911.451,911.45-
Feb 27, 20241,912.881,912.881,912.881,912.881,912.88-
Feb 26, 20241,910.561,910.561,910.561,910.561,910.56-
Feb 23, 20241,913.261,913.261,913.261,913.261,913.26-
Feb 22, 20241,911.541,911.541,911.541,911.541,911.54-
Feb 21, 20241,873.971,873.971,873.971,873.971,873.97-
Feb 20, 20241,877.671,877.671,877.671,877.671,877.67-
Feb 19, 20241,895.291,895.291,895.291,895.291,895.29-
Feb 16, 20241,901.641,901.641,901.641,901.641,901.64-
Feb 15, 20241,892.001,892.001,892.001,892.001,892.00-
Feb 14, 20241,876.911,876.911,876.911,876.911,876.91-
Feb 13, 20241,854.281,854.281,854.281,854.281,854.28-
Feb 12, 20241,873.981,873.981,873.981,873.981,873.98-
Feb 09, 20241,868.341,868.341,868.341,868.341,868.34-
Feb 08, 20241,850.651,850.651,850.651,850.651,850.65-
Feb 07, 20241,846.141,846.141,846.141,846.141,846.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...