Inverdome Activos SICAV (0P00016F45.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | - | - | - | - | - | - |
| Jun 27, 2024 | - | - | - | - | - | - |
| Jun 26, 2024 | 1.9471 | 1.9471 | 1.9471 | 1.9471 | 1.9471 | - |
| Jun 25, 2024 | 1.9451 | 1.9451 | 1.9451 | 1.9451 | 1.9451 | - |
| Jun 24, 2024 | 1.9485 | 1.9485 | 1.9485 | 1.9485 | 1.9485 | - |
| Jun 21, 2024 | 1.9489 | 1.9489 | 1.9489 | 1.9489 | 1.9489 | - |
| Jun 20, 2024 | 1.9542 | 1.9542 | 1.9542 | 1.9542 | 1.9542 | - |
| Jun 19, 2024 | 1.9535 | 1.9535 | 1.9535 | 1.9535 | 1.9535 | - |
| Jun 18, 2024 | 1.9545 | 1.9545 | 1.9545 | 1.9545 | 1.9545 | - |
| Jun 17, 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
| Jun 14, 2024 | 1.9456 | 1.9456 | 1.9456 | 1.9456 | 1.9456 | - |
| Jun 13, 2024 | 1.9527 | 1.9527 | 1.9527 | 1.9527 | 1.9527 | - |
| Jun 12, 2024 | 1.9546 | 1.9546 | 1.9546 | 1.9546 | 1.9546 | - |
| Jun 11, 2024 | 1.9636 | 1.9636 | 1.9636 | 1.9636 | 1.9636 | - |
| Jun 10, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Jun 07, 2024 | 1.9811 | 1.9811 | 1.9811 | 1.9811 | 1.9811 | - |
| Jun 06, 2024 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | - |
| Jun 05, 2024 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | - |
| Jun 04, 2024 | 1.9853 | 1.9853 | 1.9853 | 1.9853 | 1.9853 | - |
| Jun 03, 2024 | 1.9905 | 1.9905 | 1.9905 | 1.9905 | 1.9905 | - |
| May 31, 2024 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | - |
| May 30, 2024 | 1.9884 | 1.9884 | 1.9884 | 1.9884 | 1.9884 | - |
| May 29, 2024 | 1.9796 | 1.9796 | 1.9796 | 1.9796 | 1.9796 | - |
| May 28, 2024 | 1.9787 | 1.9787 | 1.9787 | 1.9787 | 1.9787 | - |
| May 27, 2024 | 1.9796 | 1.9796 | 1.9796 | 1.9796 | 1.9796 | - |
| May 24, 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
| May 23, 2024 | 1.9722 | 1.9722 | 1.9722 | 1.9722 | 1.9722 | - |
| May 22, 2024 | 1.9785 | 1.9785 | 1.9785 | 1.9785 | 1.9785 | - |
| May 21, 2024 | 1.9775 | 1.9775 | 1.9775 | 1.9775 | 1.9775 | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | - |
| May 16, 2024 | 1.9881 | 1.9881 | 1.9881 | 1.9881 | 1.9881 | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 1.9813 | 1.9813 | 1.9813 | 1.9813 | 1.9813 | - |
| May 13, 2024 | 1.9824 | 1.9824 | 1.9824 | 1.9824 | 1.9824 | - |
| May 10, 2024 | 1.9663 | 1.9663 | 1.9663 | 1.9663 | 1.9663 | - |
| May 09, 2024 | 1.9628 | 1.9628 | 1.9628 | 1.9628 | 1.9628 | - |
| May 08, 2024 | 1.9518 | 1.9518 | 1.9518 | 1.9518 | 1.9518 | - |
| May 07, 2024 | 1.9558 | 1.9558 | 1.9558 | 1.9558 | 1.9558 | - |
| May 06, 2024 | 1.9478 | 1.9478 | 1.9478 | 1.9478 | 1.9478 | - |
| May 03, 2024 | 1.9422 | 1.9422 | 1.9422 | 1.9422 | 1.9422 | - |
| May 02, 2024 | 1.9406 | 1.9406 | 1.9406 | 1.9406 | 1.9406 | - |
| Apr 30, 2024 | 1.9207 | 1.9207 | 1.9207 | 1.9207 | 1.9207 | - |
| Apr 29, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| Apr 26, 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| Apr 25, 2024 | 1.8915 | 1.8915 | 1.8915 | 1.8915 | 1.8915 | - |
| Apr 24, 2024 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | - |
| Apr 23, 2024 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | - |
| Apr 22, 2024 | 1.8916 | 1.8916 | 1.8916 | 1.8916 | 1.8916 | - |
| Apr 19, 2024 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | - |
| Apr 18, 2024 | 1.8851 | 1.8851 | 1.8851 | 1.8851 | 1.8851 | - |
| Apr 17, 2024 | 1.8789 | 1.8789 | 1.8789 | 1.8789 | 1.8789 | - |
| Apr 16, 2024 | 1.8812 | 1.8812 | 1.8812 | 1.8812 | 1.8812 | - |
| Apr 15, 2024 | 1.9004 | 1.9004 | 1.9004 | 1.9004 | 1.9004 | - |
| Apr 12, 2024 | 1.9051 | 1.9051 | 1.9051 | 1.9051 | 1.9051 | - |
| Apr 11, 2024 | 1.9112 | 1.9112 | 1.9112 | 1.9112 | 1.9112 | - |
| Apr 10, 2024 | 1.9158 | 1.9158 | 1.9158 | 1.9158 | 1.9158 | - |
| Apr 09, 2024 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
| Apr 08, 2024 | 1.9067 | 1.9067 | 1.9067 | 1.9067 | 1.9067 | - |
| Apr 05, 2024 | 1.9001 | 1.9001 | 1.9001 | 1.9001 | 1.9001 | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
| Apr 02, 2024 | 1.8997 | 1.8997 | 1.8997 | 1.8997 | 1.8997 | - |
| Mar 28, 2024 | 1.9107 | 1.9107 | 1.9107 | 1.9107 | 1.9107 | - |
| Mar 27, 2024 | 1.8943 | 1.8943 | 1.8943 | 1.8943 | 1.8943 | - |
| Mar 26, 2024 | 1.9003 | 1.9003 | 1.9003 | 1.9003 | 1.9003 | - |
| Mar 25, 2024 | 1.8942 | 1.8942 | 1.8942 | 1.8942 | 1.8942 | - |
| Mar 22, 2024 | 1.8951 | 1.8951 | 1.8951 | 1.8951 | 1.8951 | - |
| Mar 21, 2024 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | 1.8973 | - |
| Mar 20, 2024 | 1.8897 | 1.8897 | 1.8897 | 1.8897 | 1.8897 | - |
| Mar 19, 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| Mar 18, 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| Mar 15, 2024 | 1.8605 | 1.8605 | 1.8605 | 1.8605 | 1.8605 | - |
| Mar 14, 2024 | 1.8585 | 1.8585 | 1.8585 | 1.8585 | 1.8585 | - |
| Mar 13, 2024 | 1.8611 | 1.8611 | 1.8611 | 1.8611 | 1.8611 | - |
| Mar 12, 2024 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | - |
| Mar 11, 2024 | 1.8451 | 1.8451 | 1.8451 | 1.8451 | 1.8451 | - |
| Mar 08, 2024 | 1.8283 | 1.8283 | 1.8283 | 1.8283 | 1.8283 | - |
| Mar 07, 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
| Mar 06, 2024 | 1.8101 | 1.8101 | 1.8101 | 1.8101 | 1.8101 | - |
| Mar 05, 2024 | 1.7957 | 1.7957 | 1.7957 | 1.7957 | 1.7957 | - |
| Mar 04, 2024 | 1.8156 | 1.8156 | 1.8156 | 1.8156 | 1.8156 | - |
| Mar 01, 2024 | 1.8342 | 1.8342 | 1.8342 | 1.8342 | 1.8342 | - |
| Feb 29, 2024 | 1.8338 | 1.8338 | 1.8338 | 1.8338 | 1.8338 | - |
| Feb 28, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Feb 27, 2024 | 1.8612 | 1.8612 | 1.8612 | 1.8612 | 1.8612 | - |
| Feb 26, 2024 | 1.8417 | 1.8417 | 1.8417 | 1.8417 | 1.8417 | - |
| Feb 23, 2024 | 1.8348 | 1.8348 | 1.8348 | 1.8348 | 1.8348 | - |
| Feb 22, 2024 | 1.8218 | 1.8218 | 1.8218 | 1.8218 | 1.8218 | - |
| Feb 21, 2024 | 1.8011 | 1.8011 | 1.8011 | 1.8011 | 1.8011 | - |
| Feb 20, 2024 | 1.7912 | 1.7912 | 1.7912 | 1.7912 | 1.7912 | - |
| Feb 19, 2024 | 1.7995 | 1.7995 | 1.7995 | 1.7995 | 1.7995 | - |
| Feb 16, 2024 | 1.8055 | 1.8055 | 1.8055 | 1.8055 | 1.8055 | - |
| Feb 15, 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
| Feb 14, 2024 | 1.7866 | 1.7866 | 1.7866 | 1.7866 | 1.7866 | - |
| Feb 13, 2024 | 1.7834 | 1.7834 | 1.7834 | 1.7834 | 1.7834 | - |
| Feb 12, 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
| Feb 09, 2024 | 1.7772 | 1.7772 | 1.7772 | 1.7772 | 1.7772 | - |
| Feb 08, 2024 | 1.7858 | 1.7858 | 1.7858 | 1.7858 | 1.7858 | - |
| Feb 07, 2024 | 1.7913 | 1.7913 | 1.7913 | 1.7913 | 1.7913 | - |
| *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.