ERGO Vermögensmanagement Ausgewogen (0P00019Y1J.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | - | - | - | - | - | - |
| Jun 13, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| Jun 12, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| Jun 11, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| Jun 10, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| Jun 07, 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| Jun 06, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| Jun 05, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| Jun 04, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| Jun 03, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| May 31, 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| May 28, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| May 27, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| May 24, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| May 23, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| May 22, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| May 21, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| May 16, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| May 15, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| May 14, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| May 13, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| May 10, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| May 07, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| May 06, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| May 03, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| May 02, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| Apr 30, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| Apr 29, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| Apr 26, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| Apr 25, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| Apr 24, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Apr 23, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| Apr 22, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| Apr 19, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| Apr 18, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| Apr 17, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| Apr 16, 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| Apr 15, 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| Apr 12, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| Apr 11, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| Apr 10, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| Apr 09, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| Apr 08, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| Apr 03, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| Apr 02, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| Mar 28, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| Mar 27, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| Mar 26, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| Mar 25, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| Mar 22, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| Mar 21, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| Mar 20, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| Mar 19, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| Mar 18, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| Mar 15, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| Mar 14, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Mar 13, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| Mar 12, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| Mar 11, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| Mar 08, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| Mar 07, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| Mar 06, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Mar 05, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| Mar 04, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| Mar 01, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| Feb 29, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| Feb 28, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| Feb 27, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| Feb 26, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| Feb 23, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| Feb 22, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| Feb 21, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| Feb 20, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| Feb 19, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| Feb 16, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| Feb 15, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Feb 14, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Feb 13, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| Feb 12, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| Feb 09, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| Feb 08, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| Feb 07, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| Feb 06, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| Feb 05, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| Feb 02, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Feb 01, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| Jan 31, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| Jan 30, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| Jan 29, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| Jan 26, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| Jan 25, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| Jan 24, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| *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.