Quilter Investors Glbl Uncons EqA € Acc (0P0000ZPWT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | - |
| Apr 29, 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| Apr 26, 2024 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | - |
| Apr 25, 2024 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | - |
| Apr 24, 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
| Apr 23, 2024 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | - |
| Apr 22, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| Apr 19, 2024 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | - |
| Apr 18, 2024 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
| Apr 17, 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
| Apr 16, 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
| Apr 15, 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
| Apr 12, 2024 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | - |
| Apr 11, 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
| Apr 10, 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
| Apr 09, 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| Apr 08, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| Apr 05, 2024 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | - |
| Apr 04, 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
| Apr 03, 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
| Apr 02, 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
| Mar 28, 2024 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | - |
| Mar 27, 2024 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | - |
| Mar 26, 2024 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | - |
| Mar 25, 2024 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
| Mar 22, 2024 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
| Mar 21, 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
| Mar 20, 2024 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
| Mar 19, 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
| Mar 18, 2024 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
| Mar 15, 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
| Mar 14, 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
| Mar 13, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Mar 12, 2024 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | - |
| Mar 11, 2024 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | - |
| Mar 08, 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| Mar 07, 2024 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | - |
| Mar 06, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Mar 05, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Mar 04, 2024 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | - |
| Mar 01, 2024 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | - |
| Feb 29, 2024 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
| Feb 28, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Feb 27, 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
| Feb 26, 2024 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
| Feb 23, 2024 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
| Feb 22, 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| Feb 21, 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
| Feb 20, 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
| Feb 19, 2024 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | - |
| Feb 16, 2024 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | - |
| Feb 15, 2024 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | - |
| Feb 14, 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| Feb 13, 2024 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | - |
| Feb 12, 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
| Feb 09, 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| Feb 08, 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
| Feb 07, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| Feb 06, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Feb 05, 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
| Feb 02, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Feb 01, 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| Jan 31, 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | - |
| Jan 30, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Jan 29, 2024 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | - |
| Jan 26, 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
| Jan 25, 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| Jan 24, 2024 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
| Jan 23, 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| Jan 22, 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
| Jan 19, 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| Jan 18, 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
| Jan 17, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Jan 16, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Jan 15, 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
| Jan 12, 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| Jan 11, 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
| Jan 10, 2024 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | - |
| Jan 09, 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
| Jan 08, 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
| Jan 05, 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
| Jan 04, 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| Jan 03, 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
| Jan 02, 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
| Dec 29, 2023 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | - |
| Dec 28, 2023 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
| Dec 27, 2023 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | - |
| Dec 22, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Dec 21, 2023 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | - |
| Dec 20, 2023 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
| Dec 19, 2023 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | - |
| Dec 18, 2023 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
| Dec 15, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Dec 14, 2023 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| Dec 13, 2023 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
| Dec 12, 2023 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| Dec 11, 2023 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | - |
| Dec 08, 2023 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
| Dec 07, 2023 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | - |
| Dec 06, 2023 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | - |
| *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.