Canada markets close in 2 hours 32 minutes

QFS SICAV - European Eqs EUR I dis (0P0001523A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,922.38+13.09 (+0.69%)
As of 10:00PM CEST. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 2024------
Jun 06, 2024------
Jun 05, 20241,922.381,922.381,922.381,922.381,922.38-
Jun 04, 20241,909.291,909.291,909.291,909.291,909.29-
Jun 03, 20241,922.341,922.341,922.341,922.341,922.34-
May 31, 2024------
May 30, 2024------
May 29, 20241,906.081,906.081,906.081,906.081,906.08-
May 28, 20241,918.131,918.131,918.131,918.131,918.13-
May 27, 20241,926.851,926.851,926.851,926.851,926.85-
May 24, 20241,925.831,925.831,925.831,925.831,925.83-
May 23, 20241,921.791,921.791,921.791,921.791,921.79-
May 22, 20241,911.971,911.971,911.971,911.971,911.97-
May 21, 20241,913.971,913.971,913.971,913.971,913.97-
May 20, 2024------
May 17, 20241,904.891,904.891,904.891,904.891,904.89-
May 16, 20241,901.781,901.781,901.781,901.781,901.78-
May 15, 20241,901.381,901.381,901.381,901.381,901.38-
May 14, 20241,886.101,886.101,886.101,886.101,886.10-
May 13, 20241,888.041,888.041,888.041,888.041,888.04-
May 10, 20241,882.151,882.151,882.151,882.151,882.15-
May 09, 2024------
May 08, 20241,864.721,864.721,864.721,864.721,864.72-
May 07, 20241,857.851,857.851,857.851,857.851,857.85-
May 06, 20241,841.161,841.161,841.161,841.161,841.16-
May 03, 20241,829.071,829.071,829.071,829.071,829.07-
May 02, 20241,825.541,825.541,825.541,825.541,825.54-
Apr 30, 20241,833.911,833.911,833.911,833.911,833.91-
Apr 29, 20241,843.531,843.531,843.531,843.531,843.53-
Apr 26, 20241,841.191,841.191,841.191,841.191,841.19-
Apr 25, 20241,819.091,819.091,819.091,819.091,819.09-
Apr 24, 20241,822.991,822.991,822.991,822.991,822.99-
Apr 23, 20241,828.561,828.561,828.561,828.561,828.56-
Apr 22, 20241,800.961,800.961,800.961,800.961,800.96-
Apr 19, 20241,787.751,787.751,787.751,787.751,787.75-
Apr 18, 20241,791.341,791.341,791.341,791.341,791.34-
Apr 17, 20241,783.901,783.901,783.901,783.901,783.90-
Apr 16, 20241,782.701,782.701,782.701,782.701,782.70-
Apr 15, 20241,807.731,807.731,807.731,807.731,807.73-
Apr 12, 20241,803.141,803.141,803.141,803.141,803.14-
Apr 11, 20241,797.721,797.721,797.721,797.721,797.72-
Apr 10, 20241,806.281,806.281,806.281,806.281,806.28-
Apr 09, 20241,800.871,800.871,800.871,800.871,800.87-
Apr 08, 20241,818.031,818.031,818.031,818.031,818.03-
Apr 05, 20241,807.541,807.541,807.541,807.541,807.54-
Apr 04, 20241,821.891,821.891,821.891,821.891,821.89-
Apr 03, 20241,818.111,818.111,818.111,818.111,818.11-
Apr 02, 20241,807.001,807.001,807.001,807.001,807.00-
Mar 28, 2024------
Mar 27, 20241,815.901,815.901,815.901,815.901,815.90-
Mar 26, 20241,814.731,814.731,814.731,814.731,814.73-
Mar 25, 20241,805.821,805.821,805.821,805.821,805.82-
Mar 22, 20241,806.551,806.551,806.551,806.551,806.55-
Mar 21, 20241,804.111,804.111,804.111,804.111,804.11-
Mar 20, 20241,788.111,788.111,788.111,788.111,788.11-
Mar 19, 20241,793.441,793.441,793.441,793.441,793.44-
Mar 18, 20241,788.421,788.421,788.421,788.421,788.42-
Mar 15, 20241,790.991,790.991,790.991,790.991,790.99-
Mar 14, 20241,795.671,795.671,795.671,795.671,795.67-
Mar 13, 20241,788.621,788.621,788.621,788.621,788.62-
Mar 12, 20241,787.331,787.331,787.331,787.331,787.33-
Mar 11, 20241,763.951,763.951,763.951,763.951,763.95-
Mar 08, 20241,770.561,770.561,770.561,770.561,770.56-
Mar 07, 20241,771.961,771.961,771.961,771.961,771.96-
Mar 06, 20241,760.501,760.501,760.501,760.501,760.50-
Mar 05, 20241,754.871,754.871,754.871,754.871,754.87-
Mar 04, 20241,757.391,757.391,757.391,757.391,757.39-
Mar 01, 20241,754.241,754.241,754.241,754.241,754.24-
Feb 29, 20241,748.371,748.371,748.371,748.371,748.37-
Feb 28, 20241,751.801,751.801,751.801,751.801,751.80-
Feb 27, 20241,752.301,752.301,752.301,752.301,752.30-
Feb 26, 20241,754.001,754.001,754.001,754.001,754.00-
Feb 23, 20241,757.211,757.211,757.211,757.211,757.21-
Feb 22, 20241,749.341,749.341,749.341,749.341,749.34-
Feb 21, 20241,729.181,729.181,729.181,729.181,729.18-
Feb 20, 20241,730.551,730.551,730.551,730.551,730.55-
Feb 19, 20241,732.851,732.851,732.851,732.851,732.85-
Feb 16, 20241,729.981,729.981,729.981,729.981,729.98-
Feb 15, 20241,709.691,709.691,709.691,709.691,709.69-
Feb 14, 20241,707.631,707.631,707.631,707.631,707.63-
Feb 13, 20241,698.461,698.461,698.461,698.461,698.46-
Feb 12, 20241,712.661,712.661,712.661,712.661,712.66-
Feb 09, 20241,707.091,707.091,707.091,707.091,707.09-
Feb 08, 2024------
Feb 07, 20241,711.311,711.311,711.311,711.311,711.31-
Feb 06, 2024------
Feb 05, 20241,701.001,701.001,701.001,701.001,701.00-
Feb 02, 20241,696.471,696.471,696.471,696.471,696.47-
Feb 01, 20241,693.561,693.561,693.561,693.561,693.56-
Jan 31, 20241,704.361,704.361,704.361,704.361,704.36-
Jan 30, 20241,707.671,707.671,707.671,707.671,707.67-
Jan 29, 20241,697.021,697.021,697.021,697.021,697.02-
Jan 26, 20241,699.251,699.251,699.251,699.251,699.25-
Jan 25, 2024------
Jan 24, 2024------
Jan 23, 20241,663.461,663.461,663.461,663.461,663.46-
Jan 22, 20241,678.501,678.501,678.501,678.501,678.50-
Jan 19, 20241,663.151,663.151,663.151,663.151,663.15-
Jan 18, 20241,664.441,664.441,664.441,664.441,664.44-
Jan 17, 20241,652.831,652.831,652.831,652.831,652.83-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...