Inversabadell 25 Premier FI (0P00015971.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | - | - | - | - | - | - |
| Oct 03, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Oct 02, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Oct 01, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Sept 30, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Sept 27, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Sept 26, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Sept 25, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Sept 24, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Sept 23, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Sept 20, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Sept 19, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Sept 18, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Sept 17, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Sept 16, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Sept 13, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Sept 12, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Sept 11, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Sept 10, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Sept 09, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Sept 06, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Sept 05, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Sept 04, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Sept 03, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Sept 02, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Aug 30, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Aug 29, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Aug 28, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Aug 27, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Aug 26, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Aug 23, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Aug 22, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Aug 21, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Aug 20, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Aug 19, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Aug 16, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Aug 15, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Aug 14, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| Aug 13, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Aug 12, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Aug 09, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Aug 08, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Aug 07, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Aug 06, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Aug 05, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| Aug 02, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| Aug 01, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Jul 31, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Jul 30, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Jul 29, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Jul 26, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Jul 25, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Jul 24, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Jul 23, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Jul 22, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| Jul 19, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Jul 18, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Jul 17, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| Jul 16, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Jul 15, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Jul 12, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jul 11, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| Jul 10, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Jul 09, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Jul 08, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Jul 05, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Jul 04, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Jul 03, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Jul 02, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Jul 01, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| Jun 28, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Jun 27, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Jun 26, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Jun 25, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| Jun 24, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Jun 21, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Jun 20, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Jun 19, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Jun 18, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Jun 17, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Jun 14, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Jun 13, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Jun 12, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Jun 11, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Jun 10, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Jun 07, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Jun 06, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Jun 05, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Jun 04, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Jun 03, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| May 31, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| May 30, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| May 29, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| May 28, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| May 27, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| May 24, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| May 23, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| May 22, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| May 21, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| May 20, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| *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.