DWS Invest Artificial Intllgnc FC (0P0001ESJH.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 216.84 | 216.84 | 216.84 | 216.84 | 216.84 | - |
| May 02, 2024 | 212.48 | 212.48 | 212.48 | 212.48 | 212.48 | - |
| Apr 30, 2024 | 214.36 | 214.36 | 214.36 | 214.36 | 214.36 | - |
| Apr 29, 2024 | 214.53 | 214.53 | 214.53 | 214.53 | 214.53 | - |
| Apr 26, 2024 | 214.62 | 214.62 | 214.62 | 214.62 | 214.62 | - |
| Apr 25, 2024 | 206.93 | 206.93 | 206.93 | 206.93 | 206.93 | - |
| Apr 24, 2024 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | - |
| Apr 23, 2024 | 209.18 | 209.18 | 209.18 | 209.18 | 209.18 | - |
| Apr 22, 2024 | 206.96 | 206.96 | 206.96 | 206.96 | 206.96 | - |
| Apr 19, 2024 | 208.21 | 208.21 | 208.21 | 208.21 | 208.21 | - |
| Apr 18, 2024 | 211.35 | 211.35 | 211.35 | 211.35 | 211.35 | - |
| Apr 17, 2024 | 213.52 | 213.52 | 213.52 | 213.52 | 213.52 | - |
| Apr 16, 2024 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - |
| Apr 15, 2024 | 218.44 | 218.44 | 218.44 | 218.44 | 218.44 | - |
| Apr 12, 2024 | 219.29 | 219.29 | 219.29 | 219.29 | 219.29 | - |
| Apr 11, 2024 | 218.43 | 218.43 | 218.43 | 218.43 | 218.43 | - |
| Apr 10, 2024 | 217.57 | 217.57 | 217.57 | 217.57 | 217.57 | - |
| Apr 09, 2024 | 216.42 | 216.42 | 216.42 | 216.42 | 216.42 | - |
| Apr 08, 2024 | 216.07 | 216.07 | 216.07 | 216.07 | 216.07 | - |
| Apr 05, 2024 | 216.31 | 216.31 | 216.31 | 216.31 | 216.31 | - |
| Apr 04, 2024 | 217.06 | 217.06 | 217.06 | 217.06 | 217.06 | - |
| Apr 03, 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | - |
| Apr 02, 2024 | 216.33 | 216.33 | 216.33 | 216.33 | 216.33 | - |
| Mar 28, 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
| Mar 27, 2024 | 216.02 | 216.02 | 216.02 | 216.02 | 216.02 | - |
| Mar 26, 2024 | 218.46 | 218.46 | 218.46 | 218.46 | 218.46 | - |
| Mar 25, 2024 | 218.26 | 218.26 | 218.26 | 218.26 | 218.26 | - |
| Mar 22, 2024 | 218.41 | 218.41 | 218.41 | 218.41 | 218.41 | - |
| Mar 21, 2024 | 218.34 | 218.34 | 218.34 | 218.34 | 218.34 | - |
| Mar 20, 2024 | 214.64 | 214.64 | 214.64 | 214.64 | 214.64 | - |
| Mar 19, 2024 | 212.12 | 212.12 | 212.12 | 212.12 | 212.12 | - |
| Mar 18, 2024 | 214.72 | 214.72 | 214.72 | 214.72 | 214.72 | - |
| Mar 15, 2024 | 212.03 | 212.03 | 212.03 | 212.03 | 212.03 | - |
| Mar 14, 2024 | 214.59 | 214.59 | 214.59 | 214.59 | 214.59 | - |
| Mar 13, 2024 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | - |
| Mar 12, 2024 | 214.11 | 214.11 | 214.11 | 214.11 | 214.11 | - |
| Mar 11, 2024 | 211.54 | 211.54 | 211.54 | 211.54 | 211.54 | - |
| Mar 08, 2024 | 215.52 | 215.52 | 215.52 | 215.52 | 215.52 | - |
| Mar 07, 2024 | 212.81 | 212.81 | 212.81 | 212.81 | 212.81 | - |
| Mar 06, 2024 | 212.01 | 212.01 | 212.01 | 212.01 | 212.01 | - |
| Mar 05, 2024 | 211.85 | 211.85 | 211.85 | 211.85 | 211.85 | - |
| Mar 04, 2024 | 214.97 | 214.97 | 214.97 | 214.97 | 214.97 | - |
| Mar 01, 2024 | 213.54 | 213.54 | 213.54 | 213.54 | 213.54 | - |
| Feb 29, 2024 | 211.75 | 211.75 | 211.75 | 211.75 | 211.75 | - |
| Feb 28, 2024 | 210.34 | 210.34 | 210.34 | 210.34 | 210.34 | - |
| Feb 27, 2024 | 212.07 | 212.07 | 212.07 | 212.07 | 212.07 | - |
| Feb 26, 2024 | 211.49 | 211.49 | 211.49 | 211.49 | 211.49 | - |
| Feb 23, 2024 | 212.85 | 212.85 | 212.85 | 212.85 | 212.85 | - |
| Feb 22, 2024 | 212.79 | 212.79 | 212.79 | 212.79 | 212.79 | - |
| Feb 21, 2024 | 205.87 | 205.87 | 205.87 | 205.87 | 205.87 | - |
| Feb 20, 2024 | 206.83 | 206.83 | 206.83 | 206.83 | 206.83 | - |
| Feb 19, 2024 | 210.31 | 210.31 | 210.31 | 210.31 | 210.31 | - |
| Feb 16, 2024 | 211.25 | 211.25 | 211.25 | 211.25 | 211.25 | - |
| Feb 15, 2024 | 210.85 | 210.85 | 210.85 | 210.85 | 210.85 | - |
| Feb 14, 2024 | 210.54 | 210.54 | 210.54 | 210.54 | 210.54 | - |
| Feb 13, 2024 | 208.37 | 208.37 | 208.37 | 208.37 | 208.37 | - |
| Feb 12, 2024 | 211.49 | 211.49 | 211.49 | 211.49 | 211.49 | - |
| Feb 09, 2024 | 210.07 | 210.07 | 210.07 | 210.07 | 210.07 | - |
| Feb 08, 2024 | 208.51 | 208.51 | 208.51 | 208.51 | 208.51 | - |
| Feb 07, 2024 | 206.47 | 206.47 | 206.47 | 206.47 | 206.47 | - |
| Feb 06, 2024 | 206.36 | 206.36 | 206.36 | 206.36 | 206.36 | - |
| Feb 05, 2024 | 206.18 | 206.18 | 206.18 | 206.18 | 206.18 | - |
| Feb 02, 2024 | 203.07 | 203.07 | 203.07 | 203.07 | 203.07 | - |
| Feb 01, 2024 | 198.96 | 198.96 | 198.96 | 198.96 | 198.96 | - |
| Jan 31, 2024 | 197.24 | 197.24 | 197.24 | 197.24 | 197.24 | - |
| Jan 30, 2024 | 201.84 | 201.84 | 201.84 | 201.84 | 201.84 | - |
| Jan 29, 2024 | 201.51 | 201.51 | 201.51 | 201.51 | 201.51 | - |
| Jan 26, 2024 | 199.32 | 199.32 | 199.32 | 199.32 | 199.32 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Jan 23, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Jan 22, 2024 | 196.24 | 196.24 | 196.24 | 196.24 | 196.24 | - |
| Jan 19, 2024 | 193.31 | 193.31 | 193.31 | 193.31 | 193.31 | - |
| Jan 18, 2024 | 191.07 | 191.07 | 191.07 | 191.07 | 191.07 | - |
| Jan 17, 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | - |
| Jan 16, 2024 | 190.71 | 190.71 | 190.71 | 190.71 | 190.71 | - |
| Jan 15, 2024 | 190.16 | 190.16 | 190.16 | 190.16 | 190.16 | - |
| Jan 12, 2024 | 190.62 | 190.62 | 190.62 | 190.62 | 190.62 | - |
| Jan 11, 2024 | 190.74 | 190.74 | 190.74 | 190.74 | 190.74 | - |
| Jan 10, 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | - |
| Jan 09, 2024 | 187.24 | 187.24 | 187.24 | 187.24 | 187.24 | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 188.76 | 188.76 | 188.76 | 188.76 | 188.76 | - |
| Dec 28, 2023 | 188.07 | 188.07 | 188.07 | 188.07 | 188.07 | - |
| Dec 27, 2023 | 187.43 | 187.43 | 187.43 | 187.43 | 187.43 | - |
| Dec 22, 2023 | 186.98 | 186.98 | 186.98 | 186.98 | 186.98 | - |
| Dec 21, 2023 | 188.11 | 188.11 | 188.11 | 188.11 | 188.11 | - |
| Dec 20, 2023 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | - |
| Dec 19, 2023 | 188.78 | 188.78 | 188.78 | 188.78 | 188.78 | - |
| Dec 18, 2023 | 188.72 | 188.72 | 188.72 | 188.72 | 188.72 | - |
| Dec 15, 2023 | 188.62 | 188.62 | 188.62 | 188.62 | 188.62 | - |
| Dec 14, 2023 | 187.23 | 187.23 | 187.23 | 187.23 | 187.23 | - |
| Dec 13, 2023 | 189.07 | 189.07 | 189.07 | 189.07 | 189.07 | - |
| Dec 12, 2023 | 188.52 | 188.52 | 188.52 | 188.52 | 188.52 | - |
| *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.