Insight High Grade ABS F Euro hdg Acc (0P00015QOL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 1.1806 | 1.1806 | 1.1806 | 1.1806 | 1.1806 | - |
| May 28, 2024 | 1.1804 | 1.1804 | 1.1804 | 1.1804 | 1.1804 | - |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 1.1796 | 1.1796 | 1.1796 | 1.1796 | 1.1796 | - |
| May 23, 2024 | 1.1795 | 1.1795 | 1.1795 | 1.1795 | 1.1795 | - |
| May 22, 2024 | 1.1793 | 1.1793 | 1.1793 | 1.1793 | 1.1793 | - |
| May 21, 2024 | 1.1789 | 1.1789 | 1.1789 | 1.1789 | 1.1789 | - |
| May 20, 2024 | 1.1788 | 1.1788 | 1.1788 | 1.1788 | 1.1788 | - |
| May 17, 2024 | 1.1782 | 1.1782 | 1.1782 | 1.1782 | 1.1782 | - |
| May 16, 2024 | 1.1781 | 1.1781 | 1.1781 | 1.1781 | 1.1781 | - |
| May 15, 2024 | 1.1779 | 1.1779 | 1.1779 | 1.1779 | 1.1779 | - |
| May 14, 2024 | 1.1778 | 1.1778 | 1.1778 | 1.1778 | 1.1778 | - |
| May 13, 2024 | 1.1777 | 1.1777 | 1.1777 | 1.1777 | 1.1777 | - |
| May 10, 2024 | 1.1771 | 1.1771 | 1.1771 | 1.1771 | 1.1771 | - |
| May 09, 2024 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | - |
| May 08, 2024 | 1.1768 | 1.1768 | 1.1768 | 1.1768 | 1.1768 | - |
| May 07, 2024 | 1.1764 | 1.1764 | 1.1764 | 1.1764 | 1.1764 | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| May 02, 2024 | 1.1758 | 1.1758 | 1.1758 | 1.1758 | 1.1758 | - |
| Apr 30, 2024 | 1.1754 | 1.1754 | 1.1754 | 1.1754 | 1.1754 | - |
| Apr 29, 2024 | 1.1752 | 1.1752 | 1.1752 | 1.1752 | 1.1752 | - |
| Apr 26, 2024 | 1.1744 | 1.1744 | 1.1744 | 1.1744 | 1.1744 | - |
| Apr 25, 2024 | 1.1742 | 1.1742 | 1.1742 | 1.1742 | 1.1742 | - |
| Apr 24, 2024 | 1.1741 | 1.1741 | 1.1741 | 1.1741 | 1.1741 | - |
| Apr 23, 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| Apr 22, 2024 | 1.1741 | 1.1741 | 1.1741 | 1.1741 | 1.1741 | - |
| Apr 19, 2024 | 1.1735 | 1.1735 | 1.1735 | 1.1735 | 1.1735 | - |
| Apr 18, 2024 | 1.1734 | 1.1734 | 1.1734 | 1.1734 | 1.1734 | - |
| Apr 17, 2024 | 1.1733 | 1.1733 | 1.1733 | 1.1733 | 1.1733 | - |
| Apr 16, 2024 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | - |
| Apr 15, 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
| Apr 12, 2024 | 1.1724 | 1.1724 | 1.1724 | 1.1724 | 1.1724 | - |
| Apr 11, 2024 | 1.1722 | 1.1722 | 1.1722 | 1.1722 | 1.1722 | - |
| Apr 10, 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| Apr 09, 2024 | 1.1719 | 1.1719 | 1.1719 | 1.1719 | 1.1719 | - |
| Apr 08, 2024 | 1.1717 | 1.1717 | 1.1717 | 1.1717 | 1.1717 | - |
| Apr 05, 2024 | 1.1712 | 1.1712 | 1.1712 | 1.1712 | 1.1712 | - |
| Apr 04, 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | - |
| Apr 03, 2024 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | - |
| Apr 02, 2024 | 1.1707 | 1.1707 | 1.1707 | 1.1707 | 1.1707 | - |
| Mar 28, 2024 | 1.1699 | 1.1699 | 1.1699 | 1.1699 | 1.1699 | - |
| Mar 27, 2024 | 1.1694 | 1.1694 | 1.1694 | 1.1694 | 1.1694 | - |
| Mar 26, 2024 | 1.1692 | 1.1692 | 1.1692 | 1.1692 | 1.1692 | - |
| Mar 25, 2024 | 1.1691 | 1.1691 | 1.1691 | 1.1691 | 1.1691 | - |
| Mar 22, 2024 | 1.1684 | 1.1684 | 1.1684 | 1.1684 | 1.1684 | - |
| Mar 21, 2024 | 1.1682 | 1.1682 | 1.1682 | 1.1682 | 1.1682 | - |
| Mar 20, 2024 | 1.1676 | 1.1676 | 1.1676 | 1.1676 | 1.1676 | - |
| Mar 19, 2024 | 1.1674 | 1.1674 | 1.1674 | 1.1674 | 1.1674 | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 1.1665 | 1.1665 | 1.1665 | 1.1665 | 1.1665 | - |
| Mar 14, 2024 | 1.1663 | 1.1663 | 1.1663 | 1.1663 | 1.1663 | - |
| Mar 13, 2024 | 1.1662 | 1.1662 | 1.1662 | 1.1662 | 1.1662 | - |
| Mar 12, 2024 | 1.1661 | 1.1661 | 1.1661 | 1.1661 | 1.1661 | - |
| Mar 11, 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| Mar 08, 2024 | 1.1654 | 1.1654 | 1.1654 | 1.1654 | 1.1654 | - |
| Mar 07, 2024 | 1.1652 | 1.1652 | 1.1652 | 1.1652 | 1.1652 | - |
| Mar 06, 2024 | 1.1652 | 1.1652 | 1.1652 | 1.1652 | 1.1652 | - |
| Mar 05, 2024 | 1.1649 | 1.1649 | 1.1649 | 1.1649 | 1.1649 | - |
| Mar 04, 2024 | 1.1648 | 1.1648 | 1.1648 | 1.1648 | 1.1648 | - |
| Mar 01, 2024 | 1.1643 | 1.1643 | 1.1643 | 1.1643 | 1.1643 | - |
| Feb 29, 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| Feb 28, 2024 | 1.1637 | 1.1637 | 1.1637 | 1.1637 | 1.1637 | - |
| Feb 27, 2024 | 1.1632 | 1.1632 | 1.1632 | 1.1632 | 1.1632 | - |
| Feb 26, 2024 | 1.1629 | 1.1629 | 1.1629 | 1.1629 | 1.1629 | - |
| Feb 23, 2024 | 1.1623 | 1.1623 | 1.1623 | 1.1623 | 1.1623 | - |
| Feb 22, 2024 | 1.1621 | 1.1621 | 1.1621 | 1.1621 | 1.1621 | - |
| Feb 21, 2024 | 1.1621 | 1.1621 | 1.1621 | 1.1621 | 1.1621 | - |
| Feb 20, 2024 | 1.1619 | 1.1619 | 1.1619 | 1.1619 | 1.1619 | - |
| Feb 19, 2024 | 1.1616 | 1.1616 | 1.1616 | 1.1616 | 1.1616 | - |
| Feb 16, 2024 | 1.1611 | 1.1611 | 1.1611 | 1.1611 | 1.1611 | - |
| Feb 15, 2024 | 1.1609 | 1.1609 | 1.1609 | 1.1609 | 1.1609 | - |
| Feb 14, 2024 | 1.1607 | 1.1607 | 1.1607 | 1.1607 | 1.1607 | - |
| Feb 13, 2024 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | - |
| Feb 12, 2024 | 1.1603 | 1.1603 | 1.1603 | 1.1603 | 1.1603 | - |
| Feb 09, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Feb 08, 2024 | 1.1597 | 1.1597 | 1.1597 | 1.1597 | 1.1597 | - |
| Feb 07, 2024 | 1.1594 | 1.1594 | 1.1594 | 1.1594 | 1.1594 | - |
| Feb 06, 2024 | 1.1592 | 1.1592 | 1.1592 | 1.1592 | 1.1592 | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 1.1585 | 1.1585 | 1.1585 | 1.1585 | 1.1585 | - |
| Feb 01, 2024 | 1.1584 | 1.1584 | 1.1584 | 1.1584 | 1.1584 | - |
| Jan 31, 2024 | 1.1582 | 1.1582 | 1.1582 | 1.1582 | 1.1582 | - |
| Jan 30, 2024 | 1.1577 | 1.1577 | 1.1577 | 1.1577 | 1.1577 | - |
| Jan 29, 2024 | 1.1576 | 1.1576 | 1.1576 | 1.1576 | 1.1576 | - |
| Jan 26, 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | - |
| Jan 25, 2024 | 1.1568 | 1.1568 | 1.1568 | 1.1568 | 1.1568 | - |
| Jan 24, 2024 | 1.1567 | 1.1567 | 1.1567 | 1.1567 | 1.1567 | - |
| Jan 23, 2024 | 1.1565 | 1.1565 | 1.1565 | 1.1565 | 1.1565 | - |
| Jan 22, 2024 | 1.1563 | 1.1563 | 1.1563 | 1.1563 | 1.1563 | - |
| Jan 19, 2024 | 1.1557 | 1.1557 | 1.1557 | 1.1557 | 1.1557 | - |
| Jan 18, 2024 | 1.1555 | 1.1555 | 1.1555 | 1.1555 | 1.1555 | - |
| Jan 17, 2024 | 1.1553 | 1.1553 | 1.1553 | 1.1553 | 1.1553 | - |
| Jan 16, 2024 | 1.1547 | 1.1547 | 1.1547 | 1.1547 | 1.1547 | - |
| Jan 15, 2024 | 1.1543 | 1.1543 | 1.1543 | 1.1543 | 1.1543 | - |
| Jan 12, 2024 | 1.1537 | 1.1537 | 1.1537 | 1.1537 | 1.1537 | - |
| Jan 11, 2024 | 1.1534 | 1.1534 | 1.1534 | 1.1534 | 1.1534 | - |
| Jan 10, 2024 | 1.1531 | 1.1531 | 1.1531 | 1.1531 | 1.1531 | - |
| Jan 09, 2024 | 1.1529 | 1.1529 | 1.1529 | 1.1529 | 1.1529 | - |
| *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.