Canada markets open in 3 hours 40 minutes

Quadrige France Smallcaps I (0P0001DXKI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
116,361.00+455.00 (+0.39%)
As of 10:00PM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024------
May 31, 2024------
May 30, 2024116,361.05116,361.05116,361.05116,361.05116,361.05-
May 29, 2024115,906.30115,906.30115,906.30115,906.30115,906.30-
May 28, 2024116,877.25116,877.25116,877.25116,877.25116,877.25-
May 27, 2024116,637.51116,637.51116,637.51116,637.51116,637.51-
May 24, 2024116,360.82116,360.82116,360.82116,360.82116,360.82-
May 23, 2024115,589.91115,589.91115,589.91115,589.91115,589.91-
May 22, 2024115,065.77115,065.77115,065.77115,065.77115,065.77-
May 21, 2024115,452.88115,452.88115,452.88115,452.88115,452.88-
May 20, 2024------
May 17, 2024116,323.19116,323.19116,323.19116,323.19116,323.19-
May 16, 2024116,187.96116,187.96116,187.96116,187.96116,187.96-
May 15, 2024115,501.11115,501.11115,501.11115,501.11115,501.11-
May 14, 2024113,822.55113,822.55113,822.55113,822.55113,822.55-
May 13, 2024112,531.95112,531.95112,531.95112,531.95112,531.95-
May 10, 2024112,419.87112,419.87112,419.87112,419.87112,419.87-
May 09, 2024------
May 08, 2024------
May 07, 2024110,291.66110,291.66110,291.66110,291.66110,291.66-
May 06, 2024109,421.76109,421.76109,421.76109,421.76109,421.76-
May 03, 2024------
May 02, 2024107,590.38107,590.38107,590.38107,590.38107,590.38-
Apr 30, 2024107,381.88107,381.88107,381.88107,381.88107,381.88-
Apr 29, 2024107,380.16107,380.16107,380.16107,380.16107,380.16-
Apr 26, 2024107,029.05107,029.05107,029.05107,029.05107,029.05-
Apr 25, 2024106,931.92106,931.92106,931.92106,931.92106,931.92-
Apr 24, 2024108,313.70108,313.70108,313.70108,313.70108,313.70-
Apr 23, 2024108,270.31108,270.31108,270.31108,270.31108,270.31-
Apr 22, 2024107,720.03107,720.03107,720.03107,720.03107,720.03-
Apr 19, 2024106,708.17106,708.17106,708.17106,708.17106,708.17-
Apr 18, 2024108,157.22108,157.22108,157.22108,157.22108,157.22-
Apr 17, 2024109,223.79109,223.79109,223.79109,223.79109,223.79-
Apr 16, 2024108,752.72108,752.72108,752.72108,752.72108,752.72-
Apr 15, 2024109,938.32109,938.32109,938.32109,938.32109,938.32-
Apr 12, 2024110,329.51110,329.51110,329.51110,329.51110,329.51-
Apr 11, 2024110,788.21110,788.21110,788.21110,788.21110,788.21-
Apr 10, 2024110,562.78110,562.78110,562.78110,562.78110,562.78-
Apr 09, 2024110,647.97110,647.97110,647.97110,647.97110,647.97-
Apr 08, 2024110,987.47110,987.47110,987.47110,987.47110,987.47-
Apr 05, 2024111,229.45111,229.45111,229.45111,229.45111,229.45-
Apr 04, 2024111,388.33111,388.33111,388.33111,388.33111,388.33-
Apr 03, 2024110,597.83110,597.83110,597.83110,597.83110,597.83-
Apr 02, 2024108,921.33108,921.33108,921.33108,921.33108,921.33-
Mar 28, 2024108,898.98108,898.98108,898.98108,898.98108,898.98-
Mar 27, 2024107,876.68107,876.68107,876.68107,876.68107,876.68-
Mar 26, 2024108,819.31108,819.31108,819.31108,819.31108,819.31-
Mar 25, 2024108,747.16108,747.16108,747.16108,747.16108,747.16-
Mar 22, 2024107,745.16107,745.16107,745.16107,745.16107,745.16-
Mar 21, 2024107,184.70107,184.70107,184.70107,184.70107,184.70-
Mar 20, 2024106,357.18106,357.18106,357.18106,357.18106,357.18-
Mar 19, 2024106,680.39106,680.39106,680.39106,680.39106,680.39-
Mar 18, 2024107,017.75107,017.75107,017.75107,017.75107,017.75-
Mar 15, 2024106,854.10106,854.10106,854.10106,854.10106,854.10-
Mar 14, 2024107,526.65107,526.65107,526.65107,526.65107,526.65-
Mar 13, 2024107,937.73107,937.73107,937.73107,937.73107,937.73-
Mar 12, 2024107,715.82107,715.82107,715.82107,715.82107,715.82-
Mar 11, 2024107,249.37107,249.37107,249.37107,249.37107,249.37-
Mar 08, 2024108,284.80108,284.80108,284.80108,284.80108,284.80-
Mar 07, 2024108,393.48108,393.48108,393.48108,393.48108,393.48-
Mar 06, 2024108,090.11108,090.11108,090.11108,090.11108,090.11-
Mar 05, 2024107,608.74107,608.74107,608.74107,608.74107,608.74-
Mar 04, 2024107,802.64107,802.64107,802.64107,802.64107,802.64-
Mar 01, 2024106,994.51106,994.51106,994.51106,994.51106,994.51-
Feb 29, 2024106,423.42106,423.42106,423.42106,423.42106,423.42-
Feb 28, 2024107,344.49107,344.49107,344.49107,344.49107,344.49-
Feb 27, 2024107,606.70107,606.70107,606.70107,606.70107,606.70-
Feb 26, 2024107,133.88107,133.88107,133.88107,133.88107,133.88-
Feb 23, 2024106,938.02106,938.02106,938.02106,938.02106,938.02-
Feb 22, 2024107,253.99107,253.99107,253.99107,253.99107,253.99-
Feb 21, 2024106,868.02106,868.02106,868.02106,868.02106,868.02-
Feb 20, 2024106,945.89106,945.89106,945.89106,945.89106,945.89-
Feb 19, 2024107,327.33107,327.33107,327.33107,327.33107,327.33-
Feb 16, 2024108,411.66108,411.66108,411.66108,411.66108,411.66-
Feb 15, 2024107,974.73107,974.73107,974.73107,974.73107,974.73-
Feb 14, 2024107,137.23107,137.23107,137.23107,137.23107,137.23-
Feb 13, 2024106,556.05106,556.05106,556.05106,556.05106,556.05-
Feb 12, 2024106,849.37106,849.37106,849.37106,849.37106,849.37-
Feb 09, 2024105,828.63105,828.63105,828.63105,828.63105,828.63-
Feb 08, 2024105,917.95105,917.95105,917.95105,917.95105,917.95-
Feb 07, 2024105,586.85105,586.85105,586.85105,586.85105,586.85-
Feb 06, 2024105,709.82105,709.82105,709.82105,709.82105,709.82-
Feb 05, 2024105,431.88105,431.88105,431.88105,431.88105,431.88-
Feb 02, 2024104,993.21104,993.21104,993.21104,993.21104,993.21-
Feb 01, 2024105,313.45105,313.45105,313.45105,313.45105,313.45-
Jan 31, 2024105,435.40105,435.40105,435.40105,435.40105,435.40-
Jan 30, 2024104,592.84104,592.84104,592.84104,592.84104,592.84-
Jan 29, 2024104,247.82104,247.82104,247.82104,247.82104,247.82-
Jan 26, 2024104,484.46104,484.46104,484.46104,484.46104,484.46-
Jan 25, 2024103,984.55103,984.55103,984.55103,984.55103,984.55-
Jan 24, 2024104,387.40104,387.40104,387.40104,387.40104,387.40-
Jan 23, 2024104,120.62104,120.62104,120.62104,120.62104,120.62-
Jan 22, 2024103,534.05103,534.05103,534.05103,534.05103,534.05-
Jan 19, 2024102,977.95102,977.95102,977.95102,977.95102,977.95-
Jan 18, 2024103,253.77103,253.77103,253.77103,253.77103,253.77-
Jan 17, 2024103,101.91103,101.91103,101.91103,101.91103,101.91-
Jan 16, 2024103,641.45103,641.45103,641.45103,641.45103,641.45-
Jan 15, 2024104,147.29104,147.29104,147.29104,147.29104,147.29-
Jan 12, 2024104,552.90104,552.90104,552.90104,552.90104,552.90-
Jan 11, 2024104,245.61104,245.61104,245.61104,245.61104,245.61-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...