DWS Qi European Equity FC (0P000149EM.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 | 212.27 | 212.27 | 212.27 | 212.27 | 212.27 | - |
| Jun 20, 2024 | 212.88 | 212.88 | 212.88 | 212.88 | 212.88 | - |
| Jun 19, 2024 | 212.03 | 212.03 | 212.03 | 212.03 | 212.03 | - |
| Jun 18, 2024 | 211.22 | 211.22 | 211.22 | 211.22 | 211.22 | - |
| Jun 17, 2024 | 210.26 | 210.26 | 210.26 | 210.26 | 210.26 | - |
| Jun 14, 2024 | 210.69 | 210.69 | 210.69 | 210.69 | 210.69 | - |
| Jun 13, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 213.55 | - |
| Jun 12, 2024 | 214.17 | 214.17 | 214.17 | 214.17 | 214.17 | - |
| Jun 11, 2024 | 212.82 | 212.82 | 212.82 | 212.82 | 212.82 | - |
| Jun 10, 2024 | 214.14 | 214.14 | 214.14 | 214.14 | 214.14 | - |
| Jun 07, 2024 | 214.48 | 214.48 | 214.48 | 214.48 | 214.48 | - |
| Jun 06, 2024 | 215.85 | 215.85 | 215.85 | 215.85 | 215.85 | - |
| Jun 05, 2024 | 213.72 | 213.72 | 213.72 | 213.72 | 213.72 | - |
| Jun 04, 2024 | 211.69 | 211.69 | 211.69 | 211.69 | 211.69 | - |
| Jun 03, 2024 | 212.67 | 212.67 | 212.67 | 212.67 | 212.67 | - |
| May 31, 2024 | 211.77 | 211.77 | 211.77 | 211.77 | 211.77 | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | - |
| May 28, 2024 | 213.16 | 213.16 | 213.16 | 213.16 | 213.16 | - |
| May 27, 2024 | 212.97 | 212.97 | 212.97 | 212.97 | 212.97 | - |
| May 24, 2024 | 212.53 | 212.53 | 212.53 | 212.53 | 212.53 | - |
| May 23, 2024 | 213.74 | 213.74 | 213.74 | 213.74 | 213.74 | - |
| May 22, 2024 | 212.75 | 212.75 | 212.75 | 212.75 | 212.75 | - |
| May 21, 2024 | 212.94 | 212.94 | 212.94 | 212.94 | 212.94 | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 212.97 | 212.97 | 212.97 | 212.97 | 212.97 | - |
| May 16, 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
| May 15, 2024 | 213.51 | 213.51 | 213.51 | 213.51 | 213.51 | - |
| May 14, 2024 | 212.79 | 212.79 | 212.79 | 212.79 | 212.79 | - |
| May 13, 2024 | 212.61 | 212.61 | 212.61 | 212.61 | 212.61 | - |
| May 10, 2024 | 212.57 | 212.57 | 212.57 | 212.57 | 212.57 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 210.36 | 210.36 | 210.36 | 210.36 | 210.36 | - |
| May 07, 2024 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | - |
| May 06, 2024 | 207.13 | 207.13 | 207.13 | 207.13 | 207.13 | - |
| May 03, 2024 | 205.57 | 205.57 | 205.57 | 205.57 | 205.57 | - |
| May 02, 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
| Apr 30, 2024 | 206.96 | 206.96 | 206.96 | 206.96 | 206.96 | - |
| Apr 29, 2024 | 207.48 | 207.48 | 207.48 | 207.48 | 207.48 | - |
| Apr 26, 2024 | 206.29 | 206.29 | 206.29 | 206.29 | 206.29 | - |
| Apr 25, 2024 | 204.93 | 204.93 | 204.93 | 204.93 | 204.93 | - |
| Apr 24, 2024 | 207.05 | 207.05 | 207.05 | 207.05 | 207.05 | - |
| Apr 23, 2024 | 205.88 | 205.88 | 205.88 | 205.88 | 205.88 | - |
| Apr 22, 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | - |
| Apr 19, 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | - |
| Apr 18, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
| Apr 17, 2024 | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | - |
| Apr 16, 2024 | 202.28 | 202.28 | 202.28 | 202.28 | 202.28 | - |
| Apr 15, 2024 | 205.51 | 205.51 | 205.51 | 205.51 | 205.51 | - |
| Apr 12, 2024 | 205.75 | 205.75 | 205.75 | 205.75 | 205.75 | - |
| Apr 11, 2024 | 203.63 | 203.63 | 203.63 | 203.63 | 203.63 | - |
| Apr 10, 2024 | 205.35 | 205.35 | 205.35 | 205.35 | 205.35 | - |
| Apr 09, 2024 | 204.91 | 204.91 | 204.91 | 204.91 | 204.91 | - |
| Apr 08, 2024 | 205.02 | 205.02 | 205.02 | 205.02 | 205.02 | - |
| Apr 05, 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
| Apr 04, 2024 | 206.26 | 206.26 | 206.26 | 206.26 | 206.26 | - |
| Apr 03, 2024 | 205.76 | 205.76 | 205.76 | 205.76 | 205.76 | - |
| Apr 02, 2024 | 207.45 | 207.45 | 207.45 | 207.45 | 207.45 | - |
| Mar 28, 2024 | 207.23 | 207.23 | 207.23 | 207.23 | 207.23 | - |
| Mar 27, 2024 | 206.88 | 206.88 | 206.88 | 206.88 | 206.88 | - |
| Mar 26, 2024 | 206.75 | 206.75 | 206.75 | 206.75 | 206.75 | - |
| Mar 25, 2024 | 205.59 | 205.59 | 205.59 | 205.59 | 205.59 | - |
| Mar 22, 2024 | 205.62 | 205.62 | 205.62 | 205.62 | 205.62 | - |
| Mar 21, 2024 | 205.61 | 205.61 | 205.61 | 205.61 | 205.61 | - |
| Mar 20, 2024 | 204.33 | 204.33 | 204.33 | 204.33 | 204.33 | - |
| Mar 19, 2024 | 203.32 | 203.32 | 203.32 | 203.32 | 203.32 | - |
| Mar 18, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 15, 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
| Mar 14, 2024 | 205.02 | 205.02 | 205.02 | 205.02 | 205.02 | - |
| Mar 13, 2024 | 204.52 | 204.52 | 204.52 | 204.52 | 204.52 | - |
| Mar 12, 2024 | 202.37 | 202.37 | 202.37 | 202.37 | 202.37 | - |
| Mar 11, 2024 | 201.94 | 201.94 | 201.94 | 201.94 | 201.94 | - |
| Mar 08, 2024 | 203.15 | 203.15 | 203.15 | 203.15 | 203.15 | - |
| Mar 07, 2024 | 202.23 | 202.23 | 202.23 | 202.23 | 202.23 | - |
| Mar 06, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
| Mar 05, 2024 | 200.45 | 200.45 | 200.45 | 200.45 | 200.45 | - |
| Mar 04, 2024 | 200.74 | 200.74 | 200.74 | 200.74 | 200.74 | - |
| Mar 01, 2024 | 200.19 | 200.19 | 200.19 | 200.19 | 200.19 | - |
| Feb 29, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Feb 28, 2024 | 199.68 | 199.68 | 199.68 | 199.68 | 199.68 | - |
| Feb 27, 2024 | 200.01 | 200.01 | 200.01 | 200.01 | 200.01 | - |
| Feb 26, 2024 | 200.18 | 200.18 | 200.18 | 200.18 | 200.18 | - |
| Feb 23, 2024 | 200.38 | 200.38 | 200.38 | 200.38 | 200.38 | - |
| Feb 22, 2024 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | - |
| Feb 21, 2024 | 198.01 | 198.01 | 198.01 | 198.01 | 198.01 | - |
| Feb 20, 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | - |
| Feb 19, 2024 | 197.96 | 197.96 | 197.96 | 197.96 | 197.96 | - |
| Feb 16, 2024 | 197.98 | 197.98 | 197.98 | 197.98 | 197.98 | - |
| Feb 15, 2024 | 196.53 | 196.53 | 196.53 | 196.53 | 196.53 | - |
| Feb 14, 2024 | 195.38 | 195.38 | 195.38 | 195.38 | 195.38 | - |
| Feb 13, 2024 | 194.77 | 194.77 | 194.77 | 194.77 | 194.77 | - |
| Feb 12, 2024 | 195.56 | 195.56 | 195.56 | 195.56 | 195.56 | - |
| Feb 09, 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
| Feb 08, 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
| Feb 07, 2024 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | - |
| Feb 06, 2024 | 194.64 | 194.64 | 194.64 | 194.64 | 194.64 | - |
| Feb 05, 2024 | 195.27 | 195.27 | 195.27 | 195.27 | 195.27 | - |
| Feb 02, 2024 | 195.52 | 195.52 | 195.52 | 195.52 | 195.52 | - |
| Feb 01, 2024 | 195.01 | 195.01 | 195.01 | 195.01 | 195.01 | - |
| Jan 31, 2024 | 195.31 | 195.31 | 195.31 | 195.31 | 195.31 | - |
| *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.