DWS ESG Qi LowVol Europe FC (0P000147L8.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 177.11 | 177.11 | 177.11 | 177.11 | 177.11 | - |
| Jun 20, 2024 | 177.19 | 177.19 | 177.19 | 177.19 | 177.19 | - |
| Jun 19, 2024 | 176.62 | 176.62 | 176.62 | 176.62 | 176.62 | - |
| Jun 18, 2024 | 175.98 | 175.98 | 175.98 | 175.98 | 175.98 | - |
| Jun 17, 2024 | 175.41 | 175.41 | 175.41 | 175.41 | 175.41 | - |
| Jun 14, 2024 | 175.71 | 175.71 | 175.71 | 175.71 | 175.71 | - |
| Jun 13, 2024 | 176.53 | 176.53 | 176.53 | 176.53 | 176.53 | - |
| Jun 12, 2024 | 177.06 | 177.06 | 177.06 | 177.06 | 177.06 | - |
| Jun 11, 2024 | 175.96 | 175.96 | 175.96 | 175.96 | 175.96 | - |
| Jun 10, 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
| Jun 07, 2024 | 177.37 | 177.37 | 177.37 | 177.37 | 177.37 | - |
| Jun 06, 2024 | 178.12 | 178.12 | 178.12 | 178.12 | 178.12 | - |
| Jun 05, 2024 | 177.38 | 177.38 | 177.38 | 177.38 | 177.38 | - |
| Jun 04, 2024 | 175.73 | 175.73 | 175.73 | 175.73 | 175.73 | - |
| Jun 03, 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - |
| May 31, 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 174.37 | 174.37 | 174.37 | 174.37 | 174.37 | - |
| May 28, 2024 | 175.84 | 175.84 | 175.84 | 175.84 | 175.84 | - |
| May 27, 2024 | 175.98 | 175.98 | 175.98 | 175.98 | 175.98 | - |
| May 24, 2024 | 175.98 | 175.98 | 175.98 | 175.98 | 175.98 | - |
| May 23, 2024 | 176.71 | 176.71 | 176.71 | 176.71 | 176.71 | - |
| May 22, 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | - |
| May 21, 2024 | 176.41 | 176.41 | 176.41 | 176.41 | 176.41 | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 176.69 | 176.69 | 176.69 | 176.69 | 176.69 | - |
| May 16, 2024 | 176.93 | 176.93 | 176.93 | 176.93 | 176.93 | - |
| May 15, 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | - |
| May 14, 2024 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | - |
| May 13, 2024 | 176.03 | 176.03 | 176.03 | 176.03 | 176.03 | - |
| May 10, 2024 | 175.67 | 175.67 | 175.67 | 175.67 | 175.67 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - |
| May 07, 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | - |
| May 06, 2024 | 171.92 | 171.92 | 171.92 | 171.92 | 171.92 | - |
| May 03, 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - |
| May 02, 2024 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - |
| Apr 30, 2024 | 171.12 | 171.12 | 171.12 | 171.12 | 171.12 | - |
| Apr 29, 2024 | 171.42 | 171.42 | 171.42 | 171.42 | 171.42 | - |
| Apr 26, 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - |
| Apr 25, 2024 | 169.46 | 169.46 | 169.46 | 169.46 | 169.46 | - |
| Apr 24, 2024 | 171.03 | 171.03 | 171.03 | 171.03 | 171.03 | - |
| Apr 23, 2024 | 170.91 | 170.91 | 170.91 | 170.91 | 170.91 | - |
| Apr 22, 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | - |
| Apr 19, 2024 | 167.23 | 167.23 | 167.23 | 167.23 | 167.23 | - |
| Apr 18, 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
| Apr 17, 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | - |
| Apr 16, 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
| Apr 15, 2024 | 168.13 | 168.13 | 168.13 | 168.13 | 168.13 | - |
| Apr 12, 2024 | 168.41 | 168.41 | 168.41 | 168.41 | 168.41 | - |
| Apr 11, 2024 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | - |
| Apr 10, 2024 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | - |
| Apr 09, 2024 | 167.51 | 167.51 | 167.51 | 167.51 | 167.51 | - |
| Apr 08, 2024 | 167.52 | 167.52 | 167.52 | 167.52 | 167.52 | - |
| Apr 05, 2024 | 167.51 | 167.51 | 167.51 | 167.51 | 167.51 | - |
| Apr 04, 2024 | 169.19 | 169.19 | 169.19 | 169.19 | 169.19 | - |
| Apr 03, 2024 | 169.63 | 169.63 | 169.63 | 169.63 | 169.63 | - |
| Apr 02, 2024 | 171.38 | 171.38 | 171.38 | 171.38 | 171.38 | - |
| Mar 28, 2024 | 171.66 | 171.66 | 171.66 | 171.66 | 171.66 | - |
| Mar 27, 2024 | 171.23 | 171.23 | 171.23 | 171.23 | 171.23 | - |
| Mar 26, 2024 | 170.79 | 170.79 | 170.79 | 170.79 | 170.79 | - |
| Mar 25, 2024 | 170.34 | 170.34 | 170.34 | 170.34 | 170.34 | - |
| Mar 22, 2024 | 170.14 | 170.14 | 170.14 | 170.14 | 170.14 | - |
| Mar 21, 2024 | 169.67 | 169.67 | 169.67 | 169.67 | 169.67 | - |
| Mar 20, 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 169.54 | - |
| Mar 19, 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| Mar 18, 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | - |
| Mar 15, 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
| Mar 14, 2024 | 169.66 | 169.66 | 169.66 | 169.66 | 169.66 | - |
| Mar 13, 2024 | 169.57 | 169.57 | 169.57 | 169.57 | 169.57 | - |
| Mar 12, 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 168.84 | - |
| Mar 11, 2024 | 168.61 | 168.61 | 168.61 | 168.61 | 168.61 | - |
| Mar 08, 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 168.84 | - |
| Mar 07, 2024 | 168.54 | 168.54 | 168.54 | 168.54 | 168.54 | - |
| Mar 06, 2024 | 167.51 | 167.51 | 167.51 | 167.51 | 167.51 | - |
| Mar 05, 2024 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - |
| Mar 04, 2024 | 167.34 | 167.34 | 167.34 | 167.34 | 167.34 | - |
| Mar 01, 2024 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | - |
| Feb 29, 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
| Feb 28, 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | - |
| Feb 27, 2024 | 167.81 | 167.81 | 167.81 | 167.81 | 167.81 | - |
| Feb 26, 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | - |
| Feb 23, 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
| Feb 22, 2024 | 168.39 | 168.39 | 168.39 | 168.39 | 168.39 | - |
| Feb 21, 2024 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | - |
| Feb 20, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| Feb 19, 2024 | 166.81 | 166.81 | 166.81 | 166.81 | 166.81 | - |
| Feb 16, 2024 | 166.58 | 166.58 | 166.58 | 166.58 | 166.58 | - |
| Feb 15, 2024 | 165.96 | 165.96 | 165.96 | 165.96 | 165.96 | - |
| Feb 14, 2024 | 165.51 | 165.51 | 165.51 | 165.51 | 165.51 | - |
| Feb 13, 2024 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | - |
| Feb 12, 2024 | 165.51 | 165.51 | 165.51 | 165.51 | 165.51 | - |
| Feb 09, 2024 | 165.23 | 165.23 | 165.23 | 165.23 | 165.23 | - |
| Feb 08, 2024 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | - |
| Feb 07, 2024 | 166.22 | 166.22 | 166.22 | 166.22 | 166.22 | - |
| Feb 06, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Feb 05, 2024 | 166.89 | 166.89 | 166.89 | 166.89 | 166.89 | - |
| Feb 02, 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 167.24 | - |
| Feb 01, 2024 | 166.48 | 166.48 | 166.48 | 166.48 | 166.48 | - |
| Jan 31, 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
| *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.