Canada markets closed

Talence Optimal IC (0P00015984.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9,546.73+22.86 (+0.24%)
At close: 10:00PM CEST
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024------
Jul 04, 20249,546.739,546.739,546.739,546.739,546.73-
Jul 03, 20249,523.879,523.879,523.879,523.879,523.87-
Jul 02, 20249,539.219,539.219,539.219,539.219,539.21-
Jul 01, 20249,519.449,519.449,519.449,519.449,519.44-
Jun 28, 20249,596.259,596.259,596.259,596.259,596.25-
Jun 27, 20249,626.999,626.999,626.999,626.999,626.99-
Jun 26, 20249,664.929,664.929,664.929,664.929,664.92-
Jun 25, 20249,685.119,685.119,685.119,685.119,685.11-
Jun 24, 20249,677.659,677.659,677.659,677.659,677.65-
Jun 21, 20249,673.719,673.719,673.719,673.719,673.71-
Jun 20, 20249,708.469,708.469,708.469,708.469,708.46-
Jun 19, 20249,669.739,669.739,669.739,669.739,669.73-
Jun 18, 20249,703.889,703.889,703.889,703.889,703.88-
Jun 17, 20249,696.109,696.109,696.109,696.109,696.10-
Jun 14, 20249,723.249,723.249,723.249,723.249,723.24-
Jun 13, 20249,749.199,749.199,749.199,749.199,749.19-
Jun 12, 20249,743.579,743.579,743.579,743.579,743.57-
Jun 11, 20249,676.499,676.499,676.499,676.499,676.49-
Jun 10, 20249,696.629,696.629,696.629,696.629,696.62-
Jun 07, 20249,677.279,677.279,677.279,677.279,677.27-
Jun 06, 20249,652.749,652.749,652.749,652.749,652.74-
Jun 05, 20249,626.499,626.499,626.499,626.499,626.49-
Jun 04, 20249,558.369,558.369,558.369,558.369,558.36-
Jun 03, 20249,493.429,493.429,493.429,493.429,493.42-
May 31, 20249,507.679,507.679,507.679,507.679,507.67-
May 30, 20249,485.909,485.909,485.909,485.909,485.90-
May 29, 20249,503.879,503.879,503.879,503.879,503.87-
May 28, 20249,534.669,534.669,534.669,534.669,534.66-
May 27, 20249,581.749,581.749,581.749,581.749,581.74-
May 24, 20249,581.829,581.829,581.829,581.829,581.82-
May 23, 20249,580.889,580.889,580.889,580.889,580.88-
May 22, 20249,548.899,548.899,548.899,548.899,548.89-
May 21, 20249,520.539,520.539,520.539,520.539,520.53-
May 20, 2024------
May 17, 20249,493.159,493.159,493.159,493.159,493.15-
May 16, 20249,517.559,517.559,517.559,517.559,517.55-
May 15, 20249,496.779,496.779,496.779,496.779,496.77-
May 14, 20249,451.739,451.739,451.739,451.739,451.73-
May 13, 20249,416.249,416.249,416.249,416.249,416.24-
May 10, 20249,442.579,442.579,442.579,442.579,442.57-
May 09, 2024------
May 08, 2024------
May 07, 20249,422.219,422.219,422.219,422.219,422.21-
May 06, 20249,413.029,413.029,413.029,413.029,413.02-
May 03, 20249,417.399,417.399,417.399,417.399,417.39-
May 02, 20249,376.439,376.439,376.439,376.439,376.43-
Apr 30, 20249,415.739,415.739,415.739,415.739,415.73-
Apr 29, 20249,415.289,415.289,415.289,415.289,415.28-
Apr 26, 20249,418.489,418.489,418.489,418.489,418.48-
Apr 25, 20249,407.779,407.779,407.779,407.779,407.77-
Apr 24, 20249,420.309,420.309,420.309,420.309,420.30-
Apr 23, 20249,379.719,379.719,379.719,379.719,379.71-
Apr 22, 20249,349.909,349.909,349.909,349.909,349.90-
Apr 19, 20249,341.309,341.309,341.309,341.309,341.30-
Apr 18, 20249,334.459,334.459,334.459,334.459,334.45-
Apr 17, 20249,325.349,325.349,325.349,325.349,325.34-
Apr 16, 20249,381.439,381.439,381.439,381.439,381.43-
Apr 15, 20249,397.259,397.259,397.259,397.259,397.25-
Apr 12, 20249,419.699,419.699,419.699,419.699,419.69-
Apr 11, 20249,417.159,417.159,417.159,417.159,417.15-
Apr 10, 20249,368.169,368.169,368.169,368.169,368.16-
Apr 09, 20249,393.279,393.279,393.279,393.279,393.27-
Apr 08, 20249,346.929,346.929,346.929,346.929,346.92-
Apr 05, 20249,346.639,346.639,346.639,346.639,346.63-
Apr 04, 20249,348.079,348.079,348.079,348.079,348.07-
Apr 03, 20249,381.669,381.669,381.669,381.669,381.66-
Apr 02, 20249,428.039,428.039,428.039,428.039,428.03-
Mar 28, 20249,493.859,493.859,493.859,493.859,493.85-
Mar 27, 20249,527.229,527.229,527.229,527.229,527.22-
Mar 26, 20249,480.119,480.119,480.119,480.119,480.11-
Mar 25, 20249,515.559,515.559,515.559,515.559,515.55-
Mar 22, 20249,521.789,521.789,521.789,521.789,521.78-
Mar 21, 20249,514.119,514.119,514.119,514.119,514.11-
Mar 20, 20249,496.919,496.919,496.919,496.919,496.91-
Mar 19, 20249,482.429,482.429,482.429,482.429,482.42-
Mar 18, 20249,515.399,515.399,515.399,515.399,515.39-
Mar 15, 20249,517.069,517.069,517.069,517.069,517.06-
Mar 14, 20249,602.289,602.289,602.289,602.289,602.28-
Mar 13, 20249,595.679,595.679,595.679,595.679,595.67-
Mar 12, 20249,622.709,622.709,622.709,622.709,622.70-
Mar 11, 20249,630.349,630.349,630.349,630.349,630.34-
Mar 08, 20249,650.719,650.719,650.719,650.719,650.71-
Mar 07, 20249,639.039,639.039,639.039,639.039,639.03-
Mar 06, 20249,557.369,557.369,557.369,557.369,557.36-
Mar 05, 20249,535.069,535.069,535.069,535.069,535.06-
Mar 04, 20249,556.799,556.799,556.799,556.799,556.79-
Mar 01, 20249,574.329,574.329,574.329,574.329,574.32-
Feb 29, 20249,501.069,501.069,501.069,501.069,501.06-
Feb 28, 20249,542.649,542.649,542.649,542.649,542.64-
Feb 27, 20249,572.579,572.579,572.579,572.579,572.57-
Feb 26, 20249,566.549,566.549,566.549,566.549,566.54-
Feb 23, 20249,580.339,580.339,580.339,580.339,580.33-
Feb 22, 20249,553.909,553.909,553.909,553.909,553.90-
Feb 21, 20249,501.039,501.039,501.039,501.039,501.03-
Feb 20, 20249,522.829,522.829,522.829,522.829,522.82-
Feb 19, 20249,546.829,546.829,546.829,546.829,546.82-
Feb 16, 20249,546.959,546.959,546.959,546.959,546.95-
Feb 15, 20249,516.549,516.549,516.549,516.549,516.54-
Feb 14, 20249,484.389,484.389,484.389,484.389,484.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...