Canada markets closed

Raiffeisen-Active-Aktien RZ T (0P0001CK92.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
158.87-0.53 (-0.33%)
At close: 10:00PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 2024158.87158.87158.87158.87158.87-
Apr 30, 2024159.40159.40159.40159.40159.40-
Apr 29, 2024158.81158.81158.81158.81158.81-
Apr 26, 2024157.63157.63157.63157.63157.63-
Apr 25, 2024158.66158.66158.66158.66158.66-
Apr 24, 2024157.68157.68157.68157.68157.68-
Apr 23, 2024156.92156.92156.92156.92156.92-
Apr 22, 2024157.03157.03157.03157.03157.03-
Apr 19, 2024157.68157.68157.68157.68157.68-
Apr 18, 2024158.18158.18158.18158.18158.18-
Apr 17, 2024158.81158.81158.81158.81158.81-
Apr 16, 2024160.72160.72160.72160.72160.72-
Apr 15, 2024161.57161.57161.57161.57161.57-
Apr 12, 2024160.90160.90160.90160.90160.90-
Apr 11, 2024160.72160.72160.72160.72160.72-
Apr 10, 2024160.19160.19160.19160.19160.19-
Apr 09, 2024160.10160.10160.10160.10160.10-
Apr 08, 2024159.82159.82159.82159.82159.82-
Apr 05, 2024160.15160.15160.15160.15160.15-
Apr 04, 2024160.06160.06160.06160.06160.06-
Apr 03, 2024160.55160.55160.55160.55160.55-
Apr 02, 2024160.69160.69160.69160.69160.69-
Mar 28, 2024------
Mar 27, 2024159.44159.44159.44159.44159.44-
Mar 26, 2024159.49159.49159.49159.49159.49-
Mar 25, 2024160.04160.04160.04160.04160.04-
Mar 22, 2024159.60159.60159.60159.60159.60-
Mar 21, 2024158.35158.35158.35158.35158.35-
Mar 20, 2024157.91157.91157.91157.91157.91-
Mar 19, 2024157.72157.72157.72157.72157.72-
Mar 18, 2024157.58157.58157.58157.58157.58-
Mar 15, 2024158.08158.08158.08158.08158.08-
Mar 14, 2024157.76157.76157.76157.76157.76-
Mar 13, 2024157.19157.19157.19157.19157.19-
Mar 12, 2024156.54156.54156.54156.54156.54-
Mar 11, 2024157.06157.06157.06157.06157.06-
Mar 08, 2024156.54156.54156.54156.54156.54-
Mar 07, 2024155.59155.59155.59155.59155.59-
Mar 06, 2024156.00156.00156.00156.00156.00-
Mar 05, 2024156.45156.45156.45156.45156.45-
Mar 04, 2024155.79155.79155.79155.79155.79-
Mar 01, 2024155.06155.06155.06155.06155.06-
Feb 29, 2024155.00155.00155.00155.00155.00-
Feb 28, 2024154.95154.95154.95154.95154.95-
Feb 27, 2024155.12155.12155.12155.12155.12-
Feb 26, 2024155.41155.41155.41155.41155.41-
Feb 23, 2024154.38154.38154.38154.38154.38-
Feb 22, 2024153.45153.45153.45153.45153.45-
Feb 21, 2024153.73153.73153.73153.73153.73-
Feb 20, 2024154.35154.35154.35154.35154.35-
Feb 19, 2024154.35154.35154.35154.35154.35-
Feb 16, 2024153.77153.77153.77153.77153.77-
Feb 15, 2024153.13153.13153.13153.13153.13-
Feb 14, 2024153.51153.51153.51153.51153.51-
Feb 13, 2024153.68153.68153.68153.68153.68-
Feb 12, 2024153.07153.07153.07153.07153.07-
Feb 09, 2024153.03153.03153.03153.03153.03-
Feb 08, 2024152.84152.84152.84152.84152.84-
Feb 07, 2024152.18152.18152.18152.18152.18-
Feb 06, 2024151.98151.98151.98151.98151.98-
Feb 05, 2024151.56151.56151.56151.56151.56-
Feb 02, 2024150.76150.76150.76150.76150.76-
Feb 01, 2024151.13151.13151.13151.13151.13-
Jan 31, 2024151.76151.76151.76151.76151.76-
Jan 30, 2024151.54151.54151.54151.54151.54-
Jan 29, 2024150.66150.66150.66150.66150.66-
Jan 26, 2024------
Jan 25, 2024149.54149.54149.54149.54149.54-
Jan 24, 2024149.13149.13149.13149.13149.13-
Jan 23, 2024148.30148.30148.30148.30148.30-
Jan 22, 2024147.47147.47147.47147.47147.47-
Jan 19, 2024146.56146.56146.56146.56146.56-
Jan 18, 2024146.65146.65146.65146.65146.65-
Jan 17, 2024147.73147.73147.73147.73147.73-
Jan 16, 2024147.62147.62147.62147.62147.62-
Jan 15, 2024147.43147.43147.43147.43147.43-
Jan 12, 2024147.02147.02147.02147.02147.02-
Jan 11, 2024146.76146.76146.76146.76146.76-
Jan 10, 2024146.91146.91146.91146.91146.91-
Jan 09, 2024146.17146.17146.17146.17146.17-
Jan 08, 2024------
Jan 05, 2024------
Jan 04, 2024------
Jan 03, 2024------
Jan 02, 2024148.01148.01148.01148.01148.01-
Dec 29, 2023147.70147.70147.70147.70147.70-
Dec 28, 2023------
Dec 27, 2023147.18147.18147.18147.18147.18-
Dec 22, 2023146.86146.86146.86146.86146.86-
Dec 21, 2023147.58147.58147.58147.58147.58-
Dec 20, 2023147.13147.13147.13147.13147.13-
Dec 19, 2023147.30147.30147.30147.30147.30-
Dec 18, 2023147.19147.19147.19147.19147.19-
Dec 15, 2023145.73145.73145.73145.73145.73-
Dec 14, 2023145.58145.58145.58145.58145.58-
Dec 13, 2023145.33145.33145.33145.33145.33-
Dec 12, 2023145.22145.22145.22145.22145.22-
Dec 11, 2023144.70144.70144.70144.70144.70-
Dec 08, 2023------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...