Raiffeisen-§ 14-ESG Rent RZ A (0P0001CK8Z.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| Apr 18, 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | - |
| Apr 17, 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | - |
| Apr 16, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
| Apr 15, 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
| Apr 12, 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - |
| Apr 11, 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
| Apr 10, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| Apr 09, 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | - |
| Apr 08, 2024 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - |
| Apr 05, 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | - |
| Apr 04, 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | - |
| Apr 03, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
| Apr 02, 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| Mar 26, 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | - |
| Mar 25, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| Mar 22, 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | - |
| Mar 21, 2024 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | - |
| Mar 20, 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - |
| Mar 19, 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
| Mar 18, 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | - |
| Mar 15, 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
| Mar 14, 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
| Mar 13, 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| Mar 12, 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - |
| Mar 11, 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - |
| Mar 08, 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
| Mar 07, 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | - |
| Mar 06, 2024 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | - |
| Mar 05, 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | - |
| Mar 04, 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | - |
| Mar 01, 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
| Feb 29, 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - |
| Feb 28, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | - |
| Feb 27, 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | - |
| Feb 26, 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
| Feb 23, 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | - |
| Feb 22, 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
| Feb 21, 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | - |
| Feb 20, 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | - |
| Feb 19, 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | - |
| Feb 16, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| Feb 15, 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | - |
| Feb 14, 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
| Feb 13, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| Feb 12, 2024 | 89.31 | 89.31 | 89.31 | 89.31 | 89.31 | - |
| Feb 09, 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - |
| Feb 08, 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - |
| Feb 07, 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
| Feb 06, 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
| Feb 05, 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
| Feb 02, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| Feb 01, 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | - |
| Jan 31, 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | - |
| Jan 30, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | - |
| Jan 29, 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | - |
| Jan 24, 2024 | 89.31 | 89.31 | 89.31 | 89.31 | 89.31 | - |
| Jan 23, 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - |
| Jan 22, 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
| Jan 19, 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
| Jan 18, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | - |
| Jan 17, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
| Jan 16, 2024 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | - |
| Jan 15, 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | - |
| Jan 12, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| Jan 11, 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - |
| Jan 10, 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
| Jan 09, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| Dec 29, 2023 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
| Dec 22, 2023 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | - |
| Dec 21, 2023 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | - |
| Dec 20, 2023 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - |
| Dec 19, 2023 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
| Dec 18, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Dec 15, 2023 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - |
| Dec 14, 2023 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| Dec 13, 2023 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
| Dec 12, 2023 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | - |
| Dec 11, 2023 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
| Dec 08, 2023 | - | - | - | - | - | - |
| Dec 07, 2023 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - |
| Dec 06, 2023 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | - |
| Dec 05, 2023 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | - |
| Dec 04, 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| Dec 01, 2023 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
| Nov 30, 2023 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
| Nov 29, 2023 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - |
| Nov 28, 2023 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
| Nov 27, 2023 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
| *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.