Raiffeisen-§ 14-ESG Mix RZ A (0P0001CK8V.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
| Apr 26, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| Apr 25, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| Apr 24, 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| Apr 23, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| Apr 22, 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
| Apr 19, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
| Apr 18, 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
| Apr 17, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| Apr 16, 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
| Apr 15, 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
| Apr 12, 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
| Apr 11, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| Apr 10, 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| Apr 09, 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
| Apr 08, 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
| Apr 05, 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
| Apr 04, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
| Apr 03, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
| Apr 02, 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
| Mar 26, 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
| Mar 25, 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
| Mar 22, 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
| Mar 21, 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
| Mar 20, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| Mar 19, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| Mar 18, 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
| Mar 15, 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| Mar 14, 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
| Mar 13, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Mar 12, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| Mar 11, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| Mar 08, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| Mar 07, 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
| Mar 06, 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
| Mar 05, 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
| Mar 04, 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| Mar 01, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| Feb 29, 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| Feb 28, 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| Feb 27, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Feb 26, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| Feb 23, 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
| Feb 22, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| Feb 21, 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
| Feb 20, 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
| Feb 19, 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
| Feb 16, 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
| Feb 15, 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
| Feb 14, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
| Feb 13, 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
| Feb 12, 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
| Feb 09, 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| Feb 08, 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
| Feb 07, 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
| Feb 06, 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| Feb 05, 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
| Feb 02, 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| Feb 01, 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
| Jan 31, 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
| Jan 30, 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
| Jan 29, 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
| Jan 24, 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
| Jan 23, 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
| Jan 22, 2024 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | - |
| Jan 19, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
| Jan 18, 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
| Jan 17, 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
| Jan 16, 2024 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | - |
| Jan 15, 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
| Jan 12, 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | - |
| Jan 11, 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
| Jan 10, 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
| Jan 09, 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| Dec 29, 2023 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | - |
| Dec 22, 2023 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
| Dec 21, 2023 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
| Dec 20, 2023 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | - |
| Dec 19, 2023 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| Dec 18, 2023 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
| Dec 15, 2023 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
| Dec 14, 2023 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
| Dec 13, 2023 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
| Dec 12, 2023 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
| Dec 11, 2023 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
| Dec 08, 2023 | - | - | - | - | - | - |
| Dec 07, 2023 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
| Dec 06, 2023 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| *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.