Canada markets closed

Groupama Europe Equities MC (0P0001560O.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,821.40-0.80 (-0.04%)
At close: 10:00PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024------
Jun 26, 20241,811.001,811.001,811.001,811.001,811.00-
Jun 25, 20241,821.401,821.401,821.401,821.401,821.40-
Jun 24, 20241,822.201,822.201,822.201,822.201,822.20-
Jun 21, 20241,810.201,810.201,810.201,810.201,810.20-
Jun 20, 20241,824.001,824.001,824.001,824.001,824.00-
Jun 19, 20241,807.501,807.501,807.501,807.501,807.50-
Jun 18, 20241,809.601,809.601,809.601,809.601,809.60-
Jun 17, 20241,796.601,796.601,796.601,796.601,796.60-
Jun 14, 20241,792.401,792.401,792.401,792.401,792.40-
Jun 13, 20241,813.001,813.001,813.001,813.001,813.00-
Jun 12, 20241,838.101,838.101,838.101,838.101,838.10-
Jun 11, 20241,819.501,819.501,819.501,819.501,819.50-
Jun 10, 20241,837.901,837.901,837.901,837.901,837.90-
Jun 07, 20241,843.101,843.101,843.101,843.101,843.10-
Jun 06, 20241,845.601,845.601,845.601,845.601,845.60-
Jun 05, 20241,832.001,832.001,832.001,832.001,832.00-
Jun 04, 20241,814.601,814.601,814.601,814.601,814.60-
Jun 03, 20241,823.901,823.901,823.901,823.901,823.90-
May 31, 20241,818.801,818.801,818.801,818.801,818.80-
May 30, 20241,813.101,813.101,813.101,813.101,813.10-
May 29, 20241,803.101,803.101,803.101,803.101,803.10-
May 28, 20241,820.901,820.901,820.901,820.901,820.90-
May 27, 20241,831.801,831.801,831.801,831.801,831.80-
May 24, 20241,826.001,826.001,826.001,826.001,826.00-
May 23, 20241,829.901,829.901,829.901,829.901,829.90-
May 22, 20241,823.701,823.701,823.701,823.701,823.70-
May 21, 20241,831.901,831.901,831.901,831.901,831.90-
May 20, 2024------
May 17, 20241,828.001,828.001,828.001,828.001,828.00-
May 16, 20241,829.801,829.801,829.801,829.801,829.80-
May 15, 20241,834.001,834.001,834.001,834.001,834.00-
May 14, 20241,827.601,827.601,827.601,827.601,827.60-
May 13, 20241,826.301,826.301,826.301,826.301,826.30-
May 10, 20241,823.001,823.001,823.001,823.001,823.00-
May 09, 2024------
May 08, 2024------
May 07, 20241,797.301,797.301,797.301,797.301,797.30-
May 06, 20241,775.201,775.201,775.201,775.201,775.20-
May 03, 20241,765.301,765.301,765.301,765.301,765.30-
May 02, 20241,758.501,758.501,758.501,758.501,758.50-
Apr 30, 20241,765.601,765.601,765.601,765.601,765.60-
Apr 29, 20241,777.601,777.601,777.601,777.601,777.60-
Apr 26, 20241,779.801,779.801,779.801,779.801,779.80-
Apr 25, 20241,758.901,758.901,758.901,758.901,758.90-
Apr 24, 20241,766.301,766.301,766.301,766.301,766.30-
Apr 23, 20241,773.061,773.061,773.061,773.061,773.06-
Apr 22, 20241,752.311,752.311,752.311,752.311,752.31-
Apr 19, 20241,740.111,740.111,740.111,740.111,740.11-
Apr 18, 20241,740.501,740.501,740.501,740.501,740.50-
Apr 17, 20241,735.501,735.501,735.501,735.501,735.50-
Apr 16, 20241,733.381,733.381,733.381,733.381,733.38-
Apr 15, 20241,760.071,760.071,760.071,760.071,760.07-
Apr 12, 20241,757.001,757.001,757.001,757.001,757.00-
Apr 11, 20241,751.841,751.841,751.841,751.841,751.84-
Apr 10, 20241,758.981,758.981,758.981,758.981,758.98-
Apr 09, 20241,756.041,756.041,756.041,756.041,756.04-
Apr 08, 20241,768.711,768.711,768.711,768.711,768.71-
Apr 05, 20241,759.931,759.931,759.931,759.931,759.93-
Apr 04, 20241,775.371,775.371,775.371,775.371,775.37-
Apr 03, 20241,774.301,774.301,774.301,774.301,774.30-
Apr 02, 20241,767.141,767.141,767.141,767.141,767.14-
Mar 28, 20241,780.841,780.841,780.841,780.841,780.84-
Mar 27, 20241,779.081,779.081,779.081,779.081,779.08-
Mar 26, 20241,774.131,774.131,774.131,774.131,774.13-
Mar 25, 20241,771.391,771.391,771.391,771.391,771.39-
Mar 22, 20241,767.741,767.741,767.741,767.741,767.74-
Mar 21, 20241,767.061,767.061,767.061,767.061,767.06-
Mar 20, 20241,752.591,752.591,752.591,752.591,752.59-
Mar 19, 20241,751.721,751.721,751.721,751.721,751.72-
Mar 18, 20241,746.431,746.431,746.431,746.431,746.43-
Mar 15, 20241,748.151,748.151,748.151,748.151,748.15-
Mar 14, 20241,753.871,753.871,753.871,753.871,753.87-
Mar 13, 20241,753.701,753.701,753.701,753.701,753.70-
Mar 12, 20241,747.671,747.671,747.671,747.671,747.67-
Mar 11, 20241,730.321,730.321,730.321,730.321,730.32-
Mar 08, 20241,738.351,738.351,738.351,738.351,738.35-
Mar 07, 20241,739.601,739.601,739.601,739.601,739.60-
Mar 06, 20241,719.021,719.021,719.021,719.021,719.02-
Mar 05, 20241,713.911,713.911,713.911,713.911,713.91-
Mar 04, 20241,715.551,715.551,715.551,715.551,715.55-
Mar 01, 20241,711.131,711.131,711.131,711.131,711.13-
Feb 29, 20241,702.171,702.171,702.171,702.171,702.17-
Feb 28, 20241,703.981,703.981,703.981,703.981,703.98-
Feb 27, 20241,708.801,708.801,708.801,708.801,708.80-
Feb 26, 20241,707.501,707.501,707.501,707.501,707.50-
Feb 23, 20241,713.491,713.491,713.491,713.491,713.49-
Feb 22, 20241,705.811,705.811,705.811,705.811,705.81-
Feb 21, 20241,690.281,690.281,690.281,690.281,690.28-
Feb 20, 20241,691.161,691.161,691.161,691.161,691.16-
Feb 19, 20241,690.951,690.951,690.951,690.951,690.95-
Feb 16, 20241,688.171,688.171,688.171,688.171,688.17-
Feb 15, 20241,678.281,678.281,678.281,678.281,678.28-
Feb 14, 20241,667.351,667.351,667.351,667.351,667.35-
Feb 13, 20241,658.351,658.351,658.351,658.351,658.35-
Feb 12, 20241,670.461,670.461,670.461,670.461,670.46-
Feb 09, 20241,662.481,662.481,662.481,662.481,662.48-
Feb 08, 20241,664.161,664.161,664.161,664.161,664.16-
Feb 07, 20241,665.751,665.751,665.751,665.751,665.75-
Feb 06, 20241,668.961,668.961,668.961,668.961,668.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...