Canada markets closed

KBC Eq Fd Family Enterprises Classic Dis (0P00019S3J.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,501.05+13.73 (+0.92%)
At close: 10:00PM CEST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024------
May 16, 2024------
May 15, 20241,501.051,501.051,501.051,501.051,501.05-
May 14, 20241,487.321,487.321,487.321,487.321,487.32-
May 13, 20241,478.061,478.061,478.061,478.061,478.06-
May 10, 2024------
May 09, 2024------
May 08, 20241,464.041,464.041,464.041,464.041,464.04-
May 07, 20241,457.991,457.991,457.991,457.991,457.99-
May 06, 20241,448.031,448.031,448.031,448.031,448.03-
May 03, 20241,438.101,438.101,438.101,438.101,438.10-
May 02, 20241,427.671,427.671,427.671,427.671,427.67-
Apr 30, 20241,430.291,430.291,430.291,430.291,430.29-
Apr 29, 20241,441.611,441.611,441.611,441.611,441.61-
Apr 26, 20241,435.391,435.391,435.391,435.391,435.39-
Apr 25, 20241,424.781,424.781,424.781,424.781,424.78-
Apr 24, 20241,434.511,434.511,434.511,434.511,434.51-
Apr 23, 20241,435.711,435.711,435.711,435.711,435.71-
Apr 22, 20241,417.671,417.671,417.671,417.671,417.67-
Apr 19, 20241,407.511,407.511,407.511,407.511,407.51-
Apr 18, 20241,415.601,415.601,415.601,415.601,415.60-
Apr 17, 20241,417.641,417.641,417.641,417.641,417.64-
Apr 16, 20241,422.041,422.041,422.041,422.041,422.04-
Apr 15, 20241,435.051,435.051,435.051,435.051,435.05-
Apr 12, 20241,441.491,441.491,441.491,441.491,441.49-
Apr 11, 20241,454.091,454.091,454.091,454.091,454.09-
Apr 10, 20241,451.931,451.931,451.931,451.931,451.93-
Apr 09, 20241,453.701,453.701,453.701,453.701,453.70-
Apr 08, 20241,456.161,456.161,456.161,456.161,456.16-
Apr 05, 20241,450.501,450.501,450.501,450.501,450.50-
Apr 04, 20241,449.801,449.801,449.801,449.801,449.80-
Apr 03, 20241,454.191,454.191,454.191,454.191,454.19-
Apr 02, 20241,449.101,449.101,449.101,449.101,449.10-
Mar 28, 20241,465.461,465.461,465.461,465.461,465.46-
Mar 27, 20241,486.291,486.291,486.291,486.291,486.29-
Mar 26, 20241,478.831,478.831,478.831,478.831,478.83-
Mar 25, 20241,476.751,476.751,476.751,476.751,476.75-
Mar 22, 20241,480.881,480.881,480.881,480.881,480.88-
Mar 21, 20241,482.761,482.761,482.761,482.761,482.76-
Mar 20, 20241,468.271,468.271,468.271,468.271,468.27-
Mar 19, 20241,461.791,461.791,461.791,461.791,461.79-
Mar 18, 20241,456.581,456.581,456.581,456.581,456.58-
Mar 15, 20241,455.241,455.241,455.241,455.241,455.24-
Mar 14, 20241,462.651,462.651,462.651,462.651,462.65-
Mar 13, 20241,467.201,467.201,467.201,467.201,467.20-
Mar 12, 20241,466.561,466.561,466.561,466.561,466.56-
Mar 11, 20241,454.541,454.541,454.541,454.541,454.54-
Mar 08, 20241,456.721,456.721,456.721,456.721,456.72-
Mar 07, 20241,462.121,462.121,462.121,462.121,462.12-
Mar 06, 20241,451.291,451.291,451.291,451.291,451.29-
Mar 05, 20241,442.691,442.691,442.691,442.691,442.69-
Mar 04, 20241,457.331,457.331,457.331,457.331,457.33-
Mar 01, 20241,460.731,460.731,460.731,460.731,460.73-
Feb 29, 20241,442.901,442.901,442.901,442.901,442.90-
Feb 28, 20241,438.591,438.591,438.591,438.591,438.59-
Feb 27, 20241,440.701,440.701,440.701,440.701,440.70-
Feb 26, 20241,440.641,440.641,440.641,440.641,440.64-
Feb 23, 20241,443.211,443.211,443.211,443.211,443.21-
Feb 22, 20241,440.261,440.261,440.261,440.261,440.26-
Feb 21, 20241,421.861,421.861,421.861,421.861,421.86-
Feb 20, 20241,420.731,420.731,420.731,420.731,420.73-
Feb 19, 2024------
Feb 16, 20241,432.831,432.831,432.831,432.831,432.83-
Feb 15, 20241,429.581,429.581,429.581,429.581,429.58-
Feb 14, 20241,424.091,424.091,424.091,424.091,424.09-
Feb 13, 20241,411.161,411.161,411.161,411.161,411.16-
Feb 12, 20241,431.001,431.001,431.001,431.001,431.00-
Feb 09, 20241,422.951,422.951,422.951,422.951,422.95-
Feb 08, 20241,420.261,420.261,420.261,420.261,420.26-
Feb 07, 20241,412.591,412.591,412.591,412.591,412.59-
Feb 06, 20241,415.671,415.671,415.671,415.671,415.67-
Feb 05, 20241,413.481,413.481,413.481,413.481,413.48-
Feb 02, 20241,411.901,411.901,411.901,411.901,411.90-
Feb 01, 20241,413.291,413.291,413.291,413.291,413.29-
Jan 31, 20241,406.811,406.811,406.811,406.811,406.81-
Jan 30, 20241,415.331,415.331,415.331,415.331,415.33-
Jan 29, 20241,413.391,413.391,413.391,413.391,413.39-
Jan 26, 20241,409.581,409.581,409.581,409.581,409.58-
Jan 25, 20241,399.581,399.581,399.581,399.581,399.58-
Jan 24, 2024------
Jan 23, 20241,391.891,391.891,391.891,391.891,391.89-
Jan 22, 20241,388.951,388.951,388.951,388.951,388.95-
Jan 19, 20241,377.031,377.031,377.031,377.031,377.03-
Jan 18, 20241,374.871,374.871,374.871,374.871,374.87-
Jan 17, 20241,362.281,362.281,362.281,362.281,362.28-
Jan 16, 20241,374.931,374.931,374.931,374.931,374.93-
Jan 15, 2024------
Jan 12, 20241,381.441,381.441,381.441,381.441,381.44-
Jan 11, 20241,373.531,373.531,373.531,373.531,373.53-
Jan 10, 20241,377.391,377.391,377.391,377.391,377.39-
Jan 09, 20241,379.641,379.641,379.641,379.641,379.64-
Jan 08, 20241,384.651,384.651,384.651,384.651,384.65-
Jan 05, 2024------
Jan 04, 2024------
Jan 03, 2024------
Jan 02, 2024------
Dec 29, 2023------
Dec 28, 20231,404.311,404.311,404.311,404.311,404.31-
Dec 27, 20231,405.061,405.061,405.061,405.061,405.06-
Dec 22, 20231,400.991,400.991,400.991,400.991,400.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...