CPR Invest-GEAR World ESG-I EUR-Acc (0P0001EU1R.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 173.39 | 173.39 | 173.39 | 173.39 | 173.39 | - |
| Apr 26, 2024 | 173.18 | 173.18 | 173.18 | 173.18 | 173.18 | - |
| Apr 25, 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | - |
| Apr 24, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| Apr 23, 2024 | 172.09 | 172.09 | 172.09 | 172.09 | 172.09 | - |
| Apr 22, 2024 | 171.24 | 171.24 | 171.24 | 171.24 | 171.24 | - |
| Apr 19, 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | - |
| Apr 18, 2024 | 170.99 | 170.99 | 170.99 | 170.99 | 170.99 | - |
| Apr 17, 2024 | 171.42 | 171.42 | 171.42 | 171.42 | 171.42 | - |
| Apr 16, 2024 | 172.36 | 172.36 | 172.36 | 172.36 | 172.36 | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | 175.22 | 175.22 | 175.22 | 175.22 | 175.22 | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
| Apr 09, 2024 | 175.34 | 175.34 | 175.34 | 175.34 | 175.34 | - |
| Apr 08, 2024 | 175.36 | 175.36 | 175.36 | 175.36 | 175.36 | - |
| Apr 05, 2024 | 175.72 | 175.72 | 175.72 | 175.72 | 175.72 | - |
| Apr 04, 2024 | 174.29 | 174.29 | 174.29 | 174.29 | 174.29 | - |
| Apr 03, 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | - |
| Apr 02, 2024 | 176.67 | 176.67 | 176.67 | 176.67 | 176.67 | - |
| Mar 28, 2024 | 178.07 | 178.07 | 178.07 | 178.07 | 178.07 | - |
| Mar 27, 2024 | 177.58 | 177.58 | 177.58 | 177.58 | 177.58 | - |
| Mar 26, 2024 | 176.56 | 176.56 | 176.56 | 176.56 | 176.56 | - |
| Mar 25, 2024 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | - |
| Mar 22, 2024 | 177.59 | 177.59 | 177.59 | 177.59 | 177.59 | - |
| Mar 21, 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | 175.04 | 175.04 | 175.04 | 175.04 | 175.04 | - |
| Mar 18, 2024 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | - |
| Mar 15, 2024 | 172.76 | 172.76 | 172.76 | 172.76 | 172.76 | - |
| Mar 14, 2024 | 173.94 | 173.94 | 173.94 | 173.94 | 173.94 | - |
| Mar 13, 2024 | 173.84 | 173.84 | 173.84 | 173.84 | 173.84 | - |
| Mar 12, 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | - |
| Mar 11, 2024 | 172.07 | 172.07 | 172.07 | 172.07 | 172.07 | - |
| Mar 08, 2024 | 172.14 | 172.14 | 172.14 | 172.14 | 172.14 | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 171.83 | 171.83 | 171.83 | 171.83 | 171.83 | - |
| Mar 05, 2024 | 170.83 | 170.83 | 170.83 | 170.83 | 170.83 | - |
| Mar 04, 2024 | 171.97 | 171.97 | 171.97 | 171.97 | 171.97 | - |
| Mar 01, 2024 | 171.92 | 171.92 | 171.92 | 171.92 | 171.92 | - |
| Feb 29, 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | - |
| Feb 28, 2024 | 170.07 | 170.07 | 170.07 | 170.07 | 170.07 | - |
| Feb 27, 2024 | 170.13 | 170.13 | 170.13 | 170.13 | 170.13 | - |
| Feb 26, 2024 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | - |
| Feb 23, 2024 | 170.42 | 170.42 | 170.42 | 170.42 | 170.42 | - |
| Feb 22, 2024 | 170.22 | 170.22 | 170.22 | 170.22 | 170.22 | - |
| Feb 21, 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
| Feb 20, 2024 | 167.12 | 167.12 | 167.12 | 167.12 | 167.12 | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 168.17 | 168.17 | 168.17 | 168.17 | 168.17 | - |
| Feb 15, 2024 | 168.41 | 168.41 | 168.41 | 168.41 | 168.41 | - |
| Feb 14, 2024 | 167.62 | 167.62 | 167.62 | 167.62 | 167.62 | - |
| Feb 13, 2024 | 166.58 | 166.58 | 166.58 | 166.58 | 166.58 | - |
| Feb 12, 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | - |
| Feb 09, 2024 | 167.34 | 167.34 | 167.34 | 167.34 | 167.34 | - |
| Feb 08, 2024 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | - |
| Feb 07, 2024 | 166.93 | 166.93 | 166.93 | 166.93 | 166.93 | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | 166.24 | 166.24 | 166.24 | 166.24 | 166.24 | - |
| Feb 02, 2024 | 165.73 | 165.73 | 165.73 | 165.73 | 165.73 | - |
| Feb 01, 2024 | 165.17 | 165.17 | 165.17 | 165.17 | 165.17 | - |
| Jan 31, 2024 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | - |
| Jan 30, 2024 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | - |
| Jan 29, 2024 | 164.01 | 164.01 | 164.01 | 164.01 | 164.01 | - |
| Jan 26, 2024 | 162.42 | 162.42 | 162.42 | 162.42 | 162.42 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 160.88 | 160.88 | 160.88 | 160.88 | 160.88 | - |
| Jan 23, 2024 | 161.13 | 161.13 | 161.13 | 161.13 | 161.13 | - |
| Jan 22, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Jan 19, 2024 | 159.43 | 159.43 | 159.43 | 159.43 | 159.43 | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
| Jan 16, 2024 | 158.34 | 158.34 | 158.34 | 158.34 | 158.34 | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
| Jan 11, 2024 | 157.77 | 157.77 | 157.77 | 157.77 | 157.77 | - |
| Jan 10, 2024 | 157.33 | 157.33 | 157.33 | 157.33 | 157.33 | - |
| Jan 09, 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | - |
| Jan 08, 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 156.67 | 156.67 | 156.67 | 156.67 | 156.67 | - |
| Dec 28, 2023 | 155.92 | 155.92 | 155.92 | 155.92 | 155.92 | - |
| Dec 27, 2023 | 155.58 | 155.58 | 155.58 | 155.58 | 155.58 | - |
| Dec 22, 2023 | 155.69 | 155.69 | 155.69 | 155.69 | 155.69 | - |
| Dec 21, 2023 | 156.31 | 156.31 | 156.31 | 156.31 | 156.31 | - |
| Dec 20, 2023 | 155.59 | 155.59 | 155.59 | 155.59 | 155.59 | - |
| Dec 19, 2023 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | - |
| Dec 18, 2023 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | - |
| Dec 15, 2023 | 156.87 | 156.87 | 156.87 | 156.87 | 156.87 | - |
| Dec 14, 2023 | 156.43 | 156.43 | 156.43 | 156.43 | 156.43 | - |
| Dec 13, 2023 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | - |
| Dec 12, 2023 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | - |
| Dec 11, 2023 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | - |
| Dec 08, 2023 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | - |
| Dec 07, 2023 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| *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.