Ethna SICAV AKTIV A (0P00019O66.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 115.51 | 115.51 | 115.51 | 115.51 | 115.51 | - |
| May 16, 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
| May 15, 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
| May 14, 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
| May 13, 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
| May 10, 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 115.27 | 115.27 | 115.27 | 115.27 | 115.27 | - |
| May 07, 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
| May 06, 2024 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | - |
| May 03, 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | - |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
| Apr 29, 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
| Apr 26, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| Apr 25, 2024 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | - |
| Apr 24, 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
| Apr 23, 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
| Apr 22, 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
| Apr 19, 2024 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | - |
| Apr 18, 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
| Apr 17, 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
| Apr 16, 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
| Apr 15, 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
| Apr 15, 2024 | 0.1 Dividend | |||||
| Apr 12, 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.87 | - |
| Apr 11, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.70 | - |
| Apr 10, 2024 | 115.57 | 115.57 | 115.57 | 115.57 | 115.47 | - |
| Apr 09, 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.48 | - |
| Apr 08, 2024 | 115.88 | 115.88 | 115.88 | 115.88 | 115.78 | - |
| Apr 05, 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.06 | - |
| Apr 04, 2024 | 115.84 | 115.84 | 115.84 | 115.84 | 115.74 | - |
| Apr 03, 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.85 | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.90 | - |
| Mar 27, 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 115.45 | - |
| Mar 26, 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.43 | - |
| Mar 25, 2024 | 115.71 | 115.71 | 115.71 | 115.71 | 115.61 | - |
| Mar 22, 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.64 | - |
| Mar 21, 2024 | 115.66 | 115.66 | 115.66 | 115.66 | 115.56 | - |
| Mar 20, 2024 | 115.59 | 115.59 | 115.59 | 115.59 | 115.49 | - |
| Mar 19, 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 115.38 | - |
| Mar 18, 2024 | 115.27 | 115.27 | 115.27 | 115.27 | 115.17 | - |
| Mar 15, 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.29 | - |
| Mar 14, 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.36 | - |
| Mar 13, 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.29 | - |
| Mar 12, 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.15 | - |
| Mar 11, 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.04 | - |
| Mar 08, 2024 | 115.06 | 115.06 | 115.06 | 115.06 | 114.96 | - |
| Mar 07, 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.86 | - |
| Mar 06, 2024 | 114.81 | 114.81 | 114.81 | 114.81 | 114.71 | - |
| Mar 05, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.80 | - |
| Mar 04, 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.89 | - |
| Mar 01, 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.76 | - |
| Feb 29, 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.59 | - |
| Feb 28, 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 114.56 | - |
| Feb 27, 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.51 | - |
| Feb 26, 2024 | 114.81 | 114.81 | 114.81 | 114.81 | 114.71 | - |
| Feb 23, 2024 | 114.92 | 114.92 | 114.92 | 114.92 | 114.82 | - |
| Feb 22, 2024 | 114.33 | 114.33 | 114.33 | 114.33 | 114.23 | - |
| Feb 21, 2024 | 114.24 | 114.24 | 114.24 | 114.24 | 114.14 | - |
| Feb 20, 2024 | 114.71 | 114.71 | 114.71 | 114.71 | 114.61 | - |
| Feb 19, 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 114.56 | - |
| Feb 16, 2024 | 114.79 | 114.79 | 114.79 | 114.79 | 114.69 | - |
| Feb 15, 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.64 | - |
| Feb 14, 2024 | 114.24 | 114.24 | 114.24 | 114.24 | 114.14 | - |
| Feb 13, 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.55 | - |
| Feb 12, 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.65 | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.35 | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 114.41 | 114.41 | 114.41 | 114.41 | 114.31 | - |
| Feb 05, 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.17 | - |
| Feb 02, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.30 | - |
| Feb 01, 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.64 | - |
| Jan 31, 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.61 | - |
| Jan 30, 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.74 | - |
| Jan 29, 2024 | 113.41 | 113.41 | 113.41 | 113.41 | 113.31 | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 112.95 | - |
| Jan 23, 2024 | 112.73 | 112.73 | 112.73 | 112.73 | 112.63 | - |
| Jan 22, 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.81 | - |
| Jan 19, 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.59 | - |
| Jan 18, 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.51 | - |
| Jan 17, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.50 | - |
| Jan 16, 2024 | 112.39 | 112.39 | 112.39 | 112.39 | 112.29 | - |
| Jan 15, 2024 | 112.38 | 112.38 | 112.38 | 112.38 | 112.28 | - |
| Jan 12, 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 112.27 | - |
| Jan 11, 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.08 | - |
| Jan 10, 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.25 | - |
| Jan 09, 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.02 | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.08 | - |
| Dec 29, 2023 | 112.04 | 112.04 | 112.04 | 112.04 | 111.94 | - |
| *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.