Quadrige France Smallcaps C (0P0000ZEJL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 260.69 | 260.69 | 260.69 | 260.69 | 260.69 | - |
| Apr 26, 2024 | 259.86 | 259.86 | 259.86 | 259.86 | 259.86 | - |
| Apr 25, 2024 | 259.63 | 259.63 | 259.63 | 259.63 | 259.63 | - |
| Apr 24, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
| Apr 23, 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | - |
| Apr 22, 2024 | 261.57 | 261.57 | 261.57 | 261.57 | 261.57 | - |
| Apr 19, 2024 | 259.14 | 259.14 | 259.14 | 259.14 | 259.14 | - |
| Apr 18, 2024 | 262.67 | 262.67 | 262.67 | 262.67 | 262.67 | - |
| Apr 17, 2024 | 265.27 | 265.27 | 265.27 | 265.27 | 265.27 | - |
| Apr 16, 2024 | 264.13 | 264.13 | 264.13 | 264.13 | 264.13 | - |
| Apr 15, 2024 | 267.02 | 267.02 | 267.02 | 267.02 | 267.02 | - |
| Apr 12, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Apr 11, 2024 | 269.12 | 269.12 | 269.12 | 269.12 | 269.12 | - |
| Apr 10, 2024 | 268.58 | 268.58 | 268.58 | 268.58 | 268.58 | - |
| Apr 09, 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | - |
| Apr 08, 2024 | 269.63 | 269.63 | 269.63 | 269.63 | 269.63 | - |
| Apr 05, 2024 | 270.24 | 270.24 | 270.24 | 270.24 | 270.24 | - |
| Apr 04, 2024 | 270.64 | 270.64 | 270.64 | 270.64 | 270.64 | - |
| Apr 03, 2024 | 268.73 | 268.73 | 268.73 | 268.73 | 268.73 | - |
| Apr 02, 2024 | 264.66 | 264.66 | 264.66 | 264.66 | 264.66 | - |
| Mar 28, 2024 | 264.65 | 264.65 | 264.65 | 264.65 | 264.65 | - |
| Mar 27, 2024 | 262.18 | 262.18 | 262.18 | 262.18 | 262.18 | - |
| Mar 26, 2024 | 264.47 | 264.47 | 264.47 | 264.47 | 264.47 | - |
| Mar 25, 2024 | 264.31 | 264.31 | 264.31 | 264.31 | 264.31 | - |
| Mar 22, 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
| Mar 21, 2024 | 260.54 | 260.54 | 260.54 | 260.54 | 260.54 | - |
| Mar 20, 2024 | 258.54 | 258.54 | 258.54 | 258.54 | 258.54 | - |
| Mar 19, 2024 | 259.34 | 259.34 | 259.34 | 259.34 | 259.34 | - |
| Mar 18, 2024 | 260.16 | 260.16 | 260.16 | 260.16 | 260.16 | - |
| Mar 15, 2024 | 259.79 | 259.79 | 259.79 | 259.79 | 259.79 | - |
| Mar 14, 2024 | 261.44 | 261.44 | 261.44 | 261.44 | 261.44 | - |
| Mar 13, 2024 | 262.44 | 262.44 | 262.44 | 262.44 | 262.44 | - |
| Mar 12, 2024 | 261.91 | 261.91 | 261.91 | 261.91 | 261.91 | - |
| Mar 11, 2024 | 260.79 | 260.79 | 260.79 | 260.79 | 260.79 | - |
| Mar 08, 2024 | 263.33 | 263.33 | 263.33 | 263.33 | 263.33 | - |
| Mar 07, 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
| Mar 06, 2024 | 262.87 | 262.87 | 262.87 | 262.87 | 262.87 | - |
| Mar 05, 2024 | 261.71 | 261.71 | 261.71 | 261.71 | 261.71 | - |
| Mar 04, 2024 | 262.19 | 262.19 | 262.19 | 262.19 | 262.19 | - |
| Mar 01, 2024 | 260.25 | 260.25 | 260.25 | 260.25 | 260.25 | - |
| Feb 29, 2024 | 258.87 | 258.87 | 258.87 | 258.87 | 258.87 | - |
| Feb 28, 2024 | 261.12 | 261.12 | 261.12 | 261.12 | 261.12 | - |
| Feb 27, 2024 | 261.77 | 261.77 | 261.77 | 261.77 | 261.77 | - |
| Feb 26, 2024 | 260.63 | 260.63 | 260.63 | 260.63 | 260.63 | - |
| Feb 23, 2024 | 260.18 | 260.18 | 260.18 | 260.18 | 260.18 | - |
| Feb 22, 2024 | 260.95 | 260.95 | 260.95 | 260.95 | 260.95 | - |
| Feb 21, 2024 | 260.02 | 260.02 | 260.02 | 260.02 | 260.02 | - |
| Feb 20, 2024 | 260.22 | 260.22 | 260.22 | 260.22 | 260.22 | - |
| Feb 19, 2024 | 261.16 | 261.16 | 261.16 | 261.16 | 261.16 | - |
| Feb 16, 2024 | 263.82 | 263.82 | 263.82 | 263.82 | 263.82 | - |
| Feb 15, 2024 | 262.77 | 262.77 | 262.77 | 262.77 | 262.77 | - |
| Feb 14, 2024 | 260.74 | 260.74 | 260.74 | 260.74 | 260.74 | - |
| Feb 13, 2024 | 259.33 | 259.33 | 259.33 | 259.33 | 259.33 | - |
| Feb 12, 2024 | 260.05 | 260.05 | 260.05 | 260.05 | 260.05 | - |
| Feb 09, 2024 | 257.59 | 257.59 | 257.59 | 257.59 | 257.59 | - |
| Feb 08, 2024 | 257.82 | 257.82 | 257.82 | 257.82 | 257.82 | - |
| Feb 07, 2024 | 257.02 | 257.02 | 257.02 | 257.02 | 257.02 | - |
| Feb 06, 2024 | 257.33 | 257.33 | 257.33 | 257.33 | 257.33 | - |
| Feb 05, 2024 | 256.66 | 256.66 | 256.66 | 256.66 | 256.66 | - |
| Feb 02, 2024 | 255.62 | 255.62 | 255.62 | 255.62 | 255.62 | - |
| Feb 01, 2024 | 256.41 | 256.41 | 256.41 | 256.41 | 256.41 | - |
| Jan 31, 2024 | 256.71 | 256.71 | 256.71 | 256.71 | 256.71 | - |
| Jan 30, 2024 | 254.67 | 254.67 | 254.67 | 254.67 | 254.67 | - |
| Jan 29, 2024 | 253.84 | 253.84 | 253.84 | 253.84 | 253.84 | - |
| Jan 26, 2024 | 254.44 | 254.44 | 254.44 | 254.44 | 254.44 | - |
| Jan 25, 2024 | 253.23 | 253.23 | 253.23 | 253.23 | 253.23 | - |
| Jan 24, 2024 | 254.22 | 254.22 | 254.22 | 254.22 | 254.22 | - |
| Jan 23, 2024 | 253.58 | 253.58 | 253.58 | 253.58 | 253.58 | - |
| Jan 22, 2024 | 252.16 | 252.16 | 252.16 | 252.16 | 252.16 | - |
| Jan 19, 2024 | 250.83 | 250.83 | 250.83 | 250.83 | 250.83 | - |
| Jan 18, 2024 | 251.51 | 251.51 | 251.51 | 251.51 | 251.51 | - |
| Jan 17, 2024 | 251.15 | 251.15 | 251.15 | 251.15 | 251.15 | - |
| Jan 16, 2024 | 252.47 | 252.47 | 252.47 | 252.47 | 252.47 | - |
| Jan 15, 2024 | 253.71 | 253.71 | 253.71 | 253.71 | 253.71 | - |
| Jan 12, 2024 | 254.72 | 254.72 | 254.72 | 254.72 | 254.72 | - |
| Jan 11, 2024 | 253.98 | 253.98 | 253.98 | 253.98 | 253.98 | - |
| Jan 10, 2024 | 254.58 | 254.58 | 254.58 | 254.58 | 254.58 | - |
| Jan 09, 2024 | 253.62 | 253.62 | 253.62 | 253.62 | 253.62 | - |
| Jan 08, 2024 | 255.01 | 255.01 | 255.01 | 255.01 | 255.01 | - |
| Jan 05, 2024 | 254.07 | 254.07 | 254.07 | 254.07 | 254.07 | - |
| Jan 04, 2024 | 255.84 | 255.84 | 255.84 | 255.84 | 255.84 | - |
| Jan 03, 2024 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | - |
| Jan 02, 2024 | 259.69 | 259.69 | 259.69 | 259.69 | 259.69 | - |
| Dec 29, 2023 | 261.85 | 261.85 | 261.85 | 261.85 | 261.85 | - |
| Dec 28, 2023 | 261.42 | 261.42 | 261.42 | 261.42 | 261.42 | - |
| Dec 27, 2023 | 261.05 | 261.05 | 261.05 | 261.05 | 261.05 | - |
| Dec 22, 2023 | 259.45 | 259.45 | 259.45 | 259.45 | 259.45 | - |
| Dec 21, 2023 | 257.87 | 257.87 | 257.87 | 257.87 | 257.87 | - |
| Dec 20, 2023 | 256.11 | 256.11 | 256.11 | 256.11 | 256.11 | - |
| Dec 19, 2023 | 254.42 | 254.42 | 254.42 | 254.42 | 254.42 | - |
| Dec 18, 2023 | 249.75 | 249.75 | 249.75 | 249.75 | 249.75 | - |
| Dec 15, 2023 | 249.31 | 249.31 | 249.31 | 249.31 | 249.31 | - |
| Dec 14, 2023 | 244.97 | 244.97 | 244.97 | 244.97 | 244.97 | - |
| Dec 13, 2023 | 239.61 | 239.61 | 239.61 | 239.61 | 239.61 | - |
| Dec 12, 2023 | 239.23 | 239.23 | 239.23 | 239.23 | 239.23 | - |
| Dec 11, 2023 | 241.78 | 241.78 | 241.78 | 241.78 | 241.78 | - |
| Dec 08, 2023 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | - |
| Dec 07, 2023 | 241.11 | 241.11 | 241.11 | 241.11 | 241.11 | - |
| Dec 06, 2023 | 242.04 | 242.04 | 242.04 | 242.04 | 242.04 | - |
| *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.