DWS Invest CROCI US TFC (0P0001F5HX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
| Apr 30, 2024 | 189.83 | 189.83 | 189.83 | 189.83 | 189.83 | - |
| Apr 29, 2024 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | - |
| Apr 26, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| Apr 25, 2024 | 189.73 | 189.73 | 189.73 | 189.73 | 189.73 | - |
| Apr 24, 2024 | 191.82 | 191.82 | 191.82 | 191.82 | 191.82 | - |
| Apr 23, 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| Apr 22, 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| Apr 19, 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | - |
| Apr 18, 2024 | 190.85 | 190.85 | 190.85 | 190.85 | 190.85 | - |
| Apr 17, 2024 | 191.31 | 191.31 | 191.31 | 191.31 | 191.31 | - |
| Apr 16, 2024 | 189.54 | 189.54 | 189.54 | 189.54 | 189.54 | - |
| Apr 15, 2024 | 193.92 | 193.92 | 193.92 | 193.92 | 193.92 | - |
| Apr 12, 2024 | 194.29 | 194.29 | 194.29 | 194.29 | 194.29 | - |
| Apr 11, 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
| Apr 10, 2024 | 194.42 | 194.42 | 194.42 | 194.42 | 194.42 | - |
| Apr 09, 2024 | 193.19 | 193.19 | 193.19 | 193.19 | 193.19 | - |
| Apr 08, 2024 | 193.91 | 193.91 | 193.91 | 193.91 | 193.91 | - |
| Apr 05, 2024 | 193.28 | 193.28 | 193.28 | 193.28 | 193.28 | - |
| Apr 04, 2024 | 195.77 | 195.77 | 195.77 | 195.77 | 195.77 | - |
| Apr 03, 2024 | 194.63 | 194.63 | 194.63 | 194.63 | 194.63 | - |
| Apr 02, 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
| Mar 28, 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 195.04 | - |
| Mar 27, 2024 | 192.12 | 192.12 | 192.12 | 192.12 | 192.12 | - |
| Mar 26, 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | - |
| Mar 25, 2024 | 190.87 | 190.87 | 190.87 | 190.87 | 190.87 | - |
| Mar 22, 2024 | 191.63 | 191.63 | 191.63 | 191.63 | 191.63 | - |
| Mar 21, 2024 | 190.86 | 190.86 | 190.86 | 190.86 | 190.86 | - |
| Mar 20, 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | - |
| Mar 19, 2024 | 187.19 | 187.19 | 187.19 | 187.19 | 187.19 | - |
| Mar 18, 2024 | 186.26 | 186.26 | 186.26 | 186.26 | 186.26 | - |
| Mar 15, 2024 | 185.69 | 185.69 | 185.69 | 185.69 | 185.69 | - |
| Mar 14, 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
| Mar 13, 2024 | 185.52 | 185.52 | 185.52 | 185.52 | 185.52 | - |
| Mar 12, 2024 | 185.46 | 185.46 | 185.46 | 185.46 | 185.46 | - |
| Mar 11, 2024 | 183.54 | 183.54 | 183.54 | 183.54 | 183.54 | - |
| Mar 08, 2024 | 183.63 | 183.63 | 183.63 | 183.63 | 183.63 | - |
| Mar 07, 2024 | 184.38 | 184.38 | 184.38 | 184.38 | 184.38 | - |
| Mar 06, 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| Mar 05, 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | - |
| Mar 04, 2024 | 184.21 | 184.21 | 184.21 | 184.21 | 184.21 | - |
| Mar 01, 2024 | 183.91 | 183.91 | 183.91 | 183.91 | 183.91 | - |
| Feb 29, 2024 | 182.09 | 182.09 | 182.09 | 182.09 | 182.09 | - |
| Feb 28, 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | - |
| Feb 27, 2024 | 181.82 | 181.82 | 181.82 | 181.82 | 181.82 | - |
| Feb 26, 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | - |
| Feb 23, 2024 | 180.59 | 180.59 | 180.59 | 180.59 | 180.59 | - |
| Feb 22, 2024 | 180.46 | 180.46 | 180.46 | 180.46 | 180.46 | - |
| Feb 21, 2024 | 178.93 | 178.93 | 178.93 | 178.93 | 178.93 | - |
| Feb 20, 2024 | 178.38 | 178.38 | 178.38 | 178.38 | 178.38 | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 179.51 | 179.51 | 179.51 | 179.51 | 179.51 | - |
| Feb 15, 2024 | 178.81 | 178.81 | 178.81 | 178.81 | 178.81 | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | - |
| Feb 12, 2024 | 179.21 | 179.21 | 179.21 | 179.21 | 179.21 | - |
| Feb 09, 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | - |
| Feb 08, 2024 | 177.96 | 177.96 | 177.96 | 177.96 | 177.96 | - |
| Feb 07, 2024 | 176.83 | 176.83 | 176.83 | 176.83 | 176.83 | - |
| Feb 06, 2024 | 177.92 | 177.92 | 177.92 | 177.92 | 177.92 | - |
| Feb 05, 2024 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | - |
| Feb 02, 2024 | 176.99 | 176.99 | 176.99 | 176.99 | 176.99 | - |
| Feb 01, 2024 | 176.98 | 176.98 | 176.98 | 176.98 | 176.98 | - |
| Jan 31, 2024 | 177.21 | 177.21 | 177.21 | 177.21 | 177.21 | - |
| Jan 30, 2024 | 177.78 | 177.78 | 177.78 | 177.78 | 177.78 | - |
| Jan 29, 2024 | 177.24 | 177.24 | 177.24 | 177.24 | 177.24 | - |
| Jan 26, 2024 | 176.36 | 176.36 | 176.36 | 176.36 | 176.36 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 173.91 | 173.91 | 173.91 | 173.91 | 173.91 | - |
| Jan 23, 2024 | 174.57 | 174.57 | 174.57 | 174.57 | 174.57 | - |
| Jan 22, 2024 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | - |
| Jan 19, 2024 | 172.07 | 172.07 | 172.07 | 172.07 | 172.07 | - |
| Jan 18, 2024 | 171.92 | 171.92 | 171.92 | 171.92 | 171.92 | - |
| Jan 17, 2024 | 173.42 | 173.42 | 173.42 | 173.42 | 173.42 | - |
| Jan 16, 2024 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 175.49 | 175.49 | 175.49 | 175.49 | 175.49 | - |
| Jan 11, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 10, 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - |
| Jan 09, 2024 | 176.39 | 176.39 | 176.39 | 176.39 | 176.39 | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 174.73 | 174.73 | 174.73 | 174.73 | 174.73 | - |
| Dec 28, 2023 | 175.16 | 175.16 | 175.16 | 175.16 | 175.16 | - |
| Dec 27, 2023 | 174.97 | 174.97 | 174.97 | 174.97 | 174.97 | - |
| Dec 22, 2023 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | - |
| Dec 21, 2023 | 174.61 | 174.61 | 174.61 | 174.61 | 174.61 | - |
| Dec 20, 2023 | 176.74 | 176.74 | 176.74 | 176.74 | 176.74 | - |
| Dec 19, 2023 | 175.71 | 175.71 | 175.71 | 175.71 | 175.71 | - |
| Dec 18, 2023 | 175.88 | 175.88 | 175.88 | 175.88 | 175.88 | - |
| Dec 15, 2023 | 175.48 | 175.48 | 175.48 | 175.48 | 175.48 | - |
| Dec 14, 2023 | 174.78 | 174.78 | 174.78 | 174.78 | 174.78 | - |
| Dec 13, 2023 | 170.67 | 170.67 | 170.67 | 170.67 | 170.67 | - |
| Dec 12, 2023 | 171.47 | 171.47 | 171.47 | 171.47 | 171.47 | - |
| Dec 11, 2023 | 172.07 | 172.07 | 172.07 | 172.07 | 172.07 | - |
| Dec 08, 2023 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | - |
| *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.