Raiffeisen-ESG-Income (0P00018523.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 891.05 | 891.05 | 891.05 | 891.05 | 891.05 | - |
| Apr 17, 2024 | 888.88 | 888.88 | 888.88 | 888.88 | 888.88 | - |
| Apr 16, 2024 | 896.03 | 896.03 | 896.03 | 896.03 | 896.03 | - |
| Apr 15, 2024 | 901.93 | 901.93 | 901.93 | 901.93 | 901.93 | - |
| Apr 12, 2024 | 900.16 | 900.16 | 900.16 | 900.16 | 900.16 | - |
| Apr 11, 2024 | 903.41 | 903.41 | 903.41 | 903.41 | 903.41 | - |
| Apr 10, 2024 | 906.33 | 906.33 | 906.33 | 906.33 | 906.33 | - |
| Apr 09, 2024 | 903.12 | 903.12 | 903.12 | 903.12 | 903.12 | - |
| Apr 08, 2024 | 903.47 | 903.47 | 903.47 | 903.47 | 903.47 | - |
| Apr 05, 2024 | 905.55 | 905.55 | 905.55 | 905.55 | 905.55 | - |
| Apr 04, 2024 | 903.51 | 903.51 | 903.51 | 903.51 | 903.51 | - |
| Apr 03, 2024 | 904.50 | 904.50 | 904.50 | 904.50 | 904.50 | - |
| Apr 02, 2024 | 910.70 | 910.70 | 910.70 | 910.70 | 910.70 | - |
| Apr 02, 2024 | 7.5 Dividend | |||||
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 915.31 | 915.31 | 915.31 | 915.31 | 915.31 | - |
| Mar 26, 2024 | 913.97 | 913.97 | 913.97 | 913.97 | 913.97 | - |
| Mar 25, 2024 | 915.83 | 915.83 | 915.83 | 915.83 | 915.83 | - |
| Mar 22, 2024 | 913.38 | 913.38 | 913.38 | 913.38 | 913.38 | - |
| Mar 21, 2024 | 908.71 | 908.71 | 908.71 | 908.71 | 908.71 | - |
| Mar 20, 2024 | 907.67 | 907.67 | 907.67 | 907.67 | 907.67 | - |
| Mar 19, 2024 | 906.23 | 906.23 | 906.23 | 906.23 | 906.23 | - |
| Mar 18, 2024 | 906.42 | 906.42 | 906.42 | 906.42 | 906.42 | - |
| Mar 15, 2024 | 908.23 | 908.23 | 908.23 | 908.23 | 908.23 | - |
| Mar 14, 2024 | 911.40 | 911.40 | 911.40 | 911.40 | 911.40 | - |
| Mar 13, 2024 | 912.10 | 912.10 | 912.10 | 912.10 | 912.10 | - |
| Mar 12, 2024 | 908.36 | 908.36 | 908.36 | 908.36 | 908.36 | - |
| Mar 11, 2024 | 909.44 | 909.44 | 909.44 | 909.44 | 909.44 | - |
| Mar 08, 2024 | 908.09 | 908.09 | 908.09 | 908.09 | 908.09 | - |
| Mar 07, 2024 | 904.39 | 904.39 | 904.39 | 904.39 | 904.39 | - |
| Mar 06, 2024 | 901.57 | 901.57 | 901.57 | 901.57 | 901.57 | - |
| Mar 05, 2024 | 899.46 | 899.46 | 899.46 | 899.46 | 899.46 | - |
| Mar 04, 2024 | 899.53 | 899.53 | 899.53 | 899.53 | 899.53 | - |
| Mar 01, 2024 | 896.33 | 896.33 | 896.33 | 896.33 | 896.33 | - |
| Feb 29, 2024 | 893.88 | 893.88 | 893.88 | 893.88 | 893.88 | - |
| Feb 28, 2024 | 895.40 | 895.40 | 895.40 | 895.40 | 895.40 | - |
| Feb 27, 2024 | 896.57 | 896.57 | 896.57 | 896.57 | 896.57 | - |
| Feb 26, 2024 | 898.80 | 898.80 | 898.80 | 898.80 | 898.80 | - |
| Feb 23, 2024 | 895.39 | 895.39 | 895.39 | 895.39 | 895.39 | - |
| Feb 22, 2024 | 890.41 | 890.41 | 890.41 | 890.41 | 890.41 | - |
| Feb 21, 2024 | 891.68 | 891.68 | 891.68 | 891.68 | 891.68 | - |
| Feb 20, 2024 | 891.94 | 891.94 | 891.94 | 891.94 | 891.94 | - |
| Feb 19, 2024 | 892.30 | 892.30 | 892.30 | 892.30 | 892.30 | - |
| Feb 16, 2024 | 892.08 | 892.08 | 892.08 | 892.08 | 892.08 | - |
| Feb 15, 2024 | 888.32 | 888.32 | 888.32 | 888.32 | 888.32 | - |
| Feb 14, 2024 | 885.83 | 885.83 | 885.83 | 885.83 | 885.83 | - |
| Feb 13, 2024 | 888.99 | 888.99 | 888.99 | 888.99 | 888.99 | - |
| Feb 12, 2024 | 886.27 | 886.27 | 886.27 | 886.27 | 886.27 | - |
| Feb 09, 2024 | 886.98 | 886.98 | 886.98 | 886.98 | 886.98 | - |
| Feb 08, 2024 | 889.10 | 889.10 | 889.10 | 889.10 | 889.10 | - |
| Feb 07, 2024 | 889.18 | 889.18 | 889.18 | 889.18 | 889.18 | - |
| Feb 06, 2024 | 885.98 | 885.98 | 885.98 | 885.98 | 885.98 | - |
| Feb 05, 2024 | 889.44 | 889.44 | 889.44 | 889.44 | 889.44 | - |
| Feb 02, 2024 | 892.29 | 892.29 | 892.29 | 892.29 | 892.29 | - |
| Feb 01, 2024 | 892.22 | 892.22 | 892.22 | 892.22 | 892.22 | - |
| Jan 31, 2024 | 889.35 | 889.35 | 889.35 | 889.35 | 889.35 | - |
| Jan 30, 2024 | 889.26 | 889.26 | 889.26 | 889.26 | 889.26 | - |
| Jan 29, 2024 | 885.81 | 885.81 | 885.81 | 885.81 | 885.81 | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | 881.58 | 881.58 | 881.58 | 881.58 | 881.58 | - |
| Jan 24, 2024 | 880.19 | 880.19 | 880.19 | 880.19 | 880.19 | - |
| Jan 23, 2024 | 882.09 | 882.09 | 882.09 | 882.09 | 882.09 | - |
| Jan 22, 2024 | 878.87 | 878.87 | 878.87 | 878.87 | 878.87 | - |
| Jan 19, 2024 | 877.71 | 877.71 | 877.71 | 877.71 | 877.71 | - |
| Jan 18, 2024 | 876.74 | 876.74 | 876.74 | 876.74 | 876.74 | - |
| Jan 17, 2024 | 881.16 | 881.16 | 881.16 | 881.16 | 881.16 | - |
| Jan 16, 2024 | 883.22 | 883.22 | 883.22 | 883.22 | 883.22 | - |
| Jan 15, 2024 | 884.28 | 884.28 | 884.28 | 884.28 | 884.28 | - |
| Jan 12, 2024 | 881.34 | 881.34 | 881.34 | 881.34 | 881.34 | - |
| Jan 11, 2024 | 880.13 | 880.13 | 880.13 | 880.13 | 880.13 | - |
| Jan 10, 2024 | 879.43 | 879.43 | 879.43 | 879.43 | 879.43 | - |
| Jan 09, 2024 | 879.41 | 879.41 | 879.41 | 879.41 | 879.41 | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 888.28 | 888.28 | 888.28 | 888.28 | 888.28 | - |
| Jan 02, 2024 | 7.5 Dividend | |||||
| Dec 29, 2023 | 897.24 | 897.24 | 897.24 | 897.24 | 889.74 | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | 895.60 | 895.60 | 895.60 | 895.60 | 888.11 | - |
| Dec 22, 2023 | 895.45 | 895.45 | 895.45 | 895.45 | 887.96 | - |
| Dec 21, 2023 | 895.01 | 895.01 | 895.01 | 895.01 | 887.53 | - |
| Dec 20, 2023 | 893.04 | 893.04 | 893.04 | 893.04 | 885.58 | - |
| Dec 19, 2023 | 890.91 | 890.91 | 890.91 | 890.91 | 883.46 | - |
| Dec 18, 2023 | 892.69 | 892.69 | 892.69 | 892.69 | 885.23 | - |
| Dec 15, 2023 | 888.62 | 888.62 | 888.62 | 888.62 | 881.19 | - |
| Dec 14, 2023 | 880.92 | 880.92 | 880.92 | 880.92 | 873.56 | - |
| Dec 13, 2023 | 876.50 | 876.50 | 876.50 | 876.50 | 869.17 | - |
| Dec 12, 2023 | 875.06 | 875.06 | 875.06 | 875.06 | 867.75 | - |
| Dec 11, 2023 | 874.62 | 874.62 | 874.62 | 874.62 | 867.31 | - |
| Dec 08, 2023 | - | - | - | - | - | - |
| Dec 07, 2023 | 875.58 | 875.58 | 875.58 | 875.58 | 868.26 | - |
| Dec 06, 2023 | 870.98 | 870.98 | 870.98 | 870.98 | 863.70 | - |
| Dec 05, 2023 | 865.54 | 865.54 | 865.54 | 865.54 | 858.30 | - |
| Dec 04, 2023 | 863.49 | 863.49 | 863.49 | 863.49 | 856.27 | - |
| Dec 01, 2023 | 857.95 | 857.95 | 857.95 | 857.95 | 850.78 | - |
| Nov 30, 2023 | 857.11 | 857.11 | 857.11 | 857.11 | 849.95 | - |
| Nov 29, 2023 | 852.02 | 852.02 | 852.02 | 852.02 | 844.90 | - |
| Nov 28, 2023 | 850.54 | 850.54 | 850.54 | 850.54 | 843.43 | - |
| *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.