Canada markets closed

Euromutuel BTB Global Equity I EUR (0P0001ESGF.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,551.23-5.61 (-0.36%)
At close: 10:00PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024------
Jun 13, 20241,551.231,551.231,551.231,551.231,551.23-
Jun 12, 20241,556.841,556.841,556.841,556.841,556.84-
Jun 11, 20241,548.781,548.781,548.781,548.781,548.78-
Jun 10, 2024------
Jun 07, 20241,547.851,547.851,547.851,547.851,547.85-
Jun 06, 20241,548.931,548.931,548.931,548.931,548.93-
Jun 05, 20241,547.921,547.921,547.921,547.921,547.92-
Jun 04, 20241,521.531,521.531,521.531,521.531,521.53-
Jun 03, 20241,525.281,525.281,525.281,525.281,525.28-
May 31, 20241,527.681,527.681,527.681,527.681,527.68-
May 30, 20241,526.231,526.231,526.231,526.231,526.23-
May 29, 20241,537.791,537.791,537.791,537.791,537.79-
May 28, 20241,546.361,546.361,546.361,546.361,546.36-
May 27, 20241,551.011,551.011,551.011,551.011,551.01-
May 24, 20241,547.921,547.921,547.921,547.921,547.92-
May 23, 20241,541.801,541.801,541.801,541.801,541.80-
May 22, 20241,546.771,546.771,546.771,546.771,546.77-
May 21, 20241,550.411,550.411,550.411,550.411,550.41-
May 20, 2024------
May 17, 20241,549.241,549.241,549.241,549.241,549.24-
May 16, 20241,548.961,548.961,548.961,548.961,548.96-
May 15, 20241,557.431,557.431,557.431,557.431,557.43-
May 14, 20241,541.341,541.341,541.341,541.341,541.34-
May 13, 20241,534.241,534.241,534.241,534.241,534.24-
May 10, 20241,540.171,540.171,540.171,540.171,540.17-
May 09, 2024------
May 08, 20241,530.101,530.101,530.101,530.101,530.10-
May 07, 20241,527.381,527.381,527.381,527.381,527.38-
May 06, 20241,532.481,532.481,532.481,532.481,532.48-
May 03, 20241,518.541,518.541,518.541,518.541,518.54-
May 02, 20241,506.581,506.581,506.581,506.581,506.58-
Apr 30, 20241,504.881,504.881,504.881,504.881,504.88-
Apr 29, 20241,520.351,520.351,520.351,520.351,520.35-
Apr 26, 20241,519.401,519.401,519.401,519.401,519.40-
Apr 25, 20241,496.091,496.091,496.091,496.091,496.09-
Apr 24, 20241,504.971,504.971,504.971,504.971,504.97-
Apr 23, 20241,504.761,504.761,504.761,504.761,504.76-
Apr 22, 20241,490.001,490.001,490.001,490.001,490.00-
Apr 19, 20241,481.271,481.271,481.271,481.271,481.27-
Apr 18, 20241,500.601,500.601,500.601,500.601,500.60-
Apr 17, 20241,502.901,502.901,502.901,502.901,502.90-
Apr 16, 20241,513.541,513.541,513.541,513.541,513.54-
Apr 15, 20241,518.501,518.501,518.501,518.501,518.50-
Apr 12, 20241,535.571,535.571,535.571,535.571,535.57-
Apr 11, 20241,549.491,549.491,549.491,549.491,549.49-
Apr 10, 20241,535.601,535.601,535.601,535.601,535.60-
Apr 09, 20241,533.111,533.111,533.111,533.111,533.11-
Apr 08, 20241,540.121,540.121,540.121,540.121,540.12-
Apr 05, 20241,538.251,538.251,538.251,538.251,538.25-
Apr 04, 20241,527.871,527.871,527.871,527.871,527.87-
Apr 03, 20241,541.921,541.921,541.921,541.921,541.92-
Apr 02, 20241,543.601,543.601,543.601,543.601,543.60-
Mar 28, 20241,553.161,553.161,553.161,553.161,553.16-
Mar 27, 20241,551.671,551.671,551.671,551.671,551.67-
Mar 26, 20241,552.161,552.161,552.161,552.161,552.16-
Mar 25, 20241,558.891,558.891,558.891,558.891,558.89-
Mar 22, 20241,559.901,559.901,559.901,559.901,559.90-
Mar 21, 20241,556.931,556.931,556.931,556.931,556.93-
Mar 20, 20241,546.371,546.371,546.371,546.371,546.37-
Mar 19, 20241,532.471,532.471,532.471,532.471,532.47-
Mar 18, 20241,528.861,528.861,528.861,528.861,528.86-
Mar 15, 20241,522.401,522.401,522.401,522.401,522.40-
Mar 14, 20241,537.281,537.281,537.281,537.281,537.28-
Mar 13, 20241,537.731,537.731,537.731,537.731,537.73-
Mar 12, 20241,539.561,539.561,539.561,539.561,539.56-
Mar 11, 20241,518.261,518.261,518.261,518.261,518.26-
Mar 08, 20241,527.101,527.101,527.101,527.101,527.10-
Mar 07, 20241,543.521,543.521,543.521,543.521,543.52-
Mar 06, 20241,526.761,526.761,526.761,526.761,526.76-
Mar 05, 20241,517.531,517.531,517.531,517.531,517.53-
Mar 04, 20241,529.871,529.871,529.871,529.871,529.87-
Mar 01, 20241,527.531,527.531,527.531,527.531,527.53-
Feb 29, 20241,516.901,516.901,516.901,516.901,516.90-
Feb 28, 20241,505.681,505.681,505.681,505.681,505.68-
Feb 27, 20241,506.921,506.921,506.921,506.921,506.92-
Feb 26, 20241,500.461,500.461,500.461,500.461,500.46-
Feb 23, 20241,496.521,496.521,496.521,496.521,496.52-
Feb 22, 2024------
Feb 21, 20241,463.951,463.951,463.951,463.951,463.95-
Feb 20, 20241,473.011,473.011,473.011,473.011,473.01-
Feb 19, 20241,485.611,485.611,485.611,485.611,485.61-
Feb 16, 20241,487.861,487.861,487.861,487.861,487.86-
Feb 15, 20241,494.991,494.991,494.991,494.991,494.99-
Feb 14, 20241,488.651,488.651,488.651,488.651,488.65-
Feb 13, 20241,467.301,467.301,467.301,467.301,467.30-
Feb 12, 20241,485.441,485.441,485.441,485.441,485.44-
Feb 09, 20241,474.241,474.241,474.241,474.241,474.24-
Feb 08, 20241,467.151,467.151,467.151,467.151,467.15-
Feb 07, 20241,460.851,460.851,460.851,460.851,460.85-
Feb 06, 20241,455.341,455.341,455.341,455.341,455.34-
Feb 05, 20241,452.151,452.151,452.151,452.151,452.15-
Feb 02, 20241,445.721,445.721,445.721,445.721,445.72-
Feb 01, 20241,431.851,431.851,431.851,431.851,431.85-
Jan 31, 20241,419.121,419.121,419.121,419.121,419.12-
Jan 30, 20241,433.521,433.521,433.521,433.521,433.52-
Jan 29, 20241,433.441,433.441,433.441,433.441,433.44-
Jan 26, 20241,422.231,422.231,422.231,422.231,422.23-
Jan 25, 2024------
Jan 24, 20241,403.201,403.201,403.201,403.201,403.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...