CPR Invest GEAR Emerging I EUR Acc (0P0001EU1T.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 131.47 | 131.47 | 131.47 | 131.47 | 131.47 | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 130.01 | - |
| May 13, 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | - |
| May 10, 2024 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | 129.19 | 129.19 | 129.19 | 129.19 | 129.19 | - |
| May 06, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| May 03, 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | - |
| May 02, 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
| Apr 30, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
| Apr 29, 2024 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | - |
| Apr 26, 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
| Apr 25, 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | - |
| Apr 24, 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
| Apr 23, 2024 | 124.87 | 124.87 | 124.87 | 124.87 | 124.87 | - |
| Apr 22, 2024 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | - |
| Apr 19, 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
| Apr 18, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
| Apr 17, 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
| Apr 16, 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | - |
| Apr 15, 2024 | 127.57 | 127.57 | 127.57 | 127.57 | 127.57 | - |
| Apr 12, 2024 | 128.81 | 128.81 | 128.81 | 128.81 | 128.81 | - |
| Apr 11, 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | - |
| Apr 08, 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
| Apr 05, 2024 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | - |
| Apr 02, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Mar 28, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| Mar 27, 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
| Mar 22, 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| Mar 21, 2024 | 126.81 | 126.81 | 126.81 | 126.81 | 126.81 | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
| Mar 18, 2024 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | - |
| Mar 15, 2024 | 124.93 | 124.93 | 124.93 | 124.93 | 124.93 | - |
| Mar 14, 2024 | 126.67 | 126.67 | 126.67 | 126.67 | 126.67 | - |
| Mar 13, 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
| Mar 12, 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
| Mar 11, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| Mar 08, 2024 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.38 | - |
| Mar 05, 2024 | 122.97 | 122.97 | 122.97 | 122.97 | 122.97 | - |
| Mar 04, 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
| Mar 01, 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
| Feb 29, 2024 | 123.17 | 123.17 | 123.17 | 123.17 | 123.17 | - |
| Feb 28, 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | - |
| Feb 27, 2024 | 123.23 | 123.23 | 123.23 | 123.23 | 123.23 | - |
| Feb 26, 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
| Feb 23, 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
| Feb 22, 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
| Feb 21, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
| Feb 20, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 122.11 | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | - |
| Feb 15, 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
| Feb 14, 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
| Feb 08, 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
| Feb 07, 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
| Feb 06, 2024 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | - |
| Feb 05, 2024 | 118.49 | 118.49 | 118.49 | 118.49 | 118.49 | - |
| Feb 02, 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
| Feb 01, 2024 | 116.23 | 116.23 | 116.23 | 116.23 | 116.23 | - |
| Jan 31, 2024 | 114.83 | 114.83 | 114.83 | 114.83 | 114.83 | - |
| Jan 30, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| Jan 29, 2024 | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | - |
| Jan 26, 2024 | 114.81 | 114.81 | 114.81 | 114.81 | 114.81 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - |
| Jan 23, 2024 | 112.87 | 112.87 | 112.87 | 112.87 | 112.87 | - |
| Jan 22, 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
| Jan 19, 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
| Jan 18, 2024 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | - |
| Jan 17, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| Jan 16, 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| Jan 11, 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
| Jan 10, 2024 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | - |
| Jan 09, 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| Jan 08, 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 115.11 | 115.11 | 115.11 | 115.11 | 115.11 | - |
| Dec 28, 2023 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
| *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.