DWS Invest ESG Dynamic Opports FD (0P0001F5HZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 139.23 | 139.23 | 139.23 | 139.23 | 139.23 | - |
| Apr 23, 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
| Apr 22, 2024 | 138.59 | 138.59 | 138.59 | 138.59 | 138.59 | - |
| Apr 19, 2024 | 138.13 | 138.13 | 138.13 | 138.13 | 138.13 | - |
| Apr 18, 2024 | 138.37 | 138.37 | 138.37 | 138.37 | 138.37 | - |
| Apr 17, 2024 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | - |
| Apr 16, 2024 | 138.86 | 138.86 | 138.86 | 138.86 | 138.86 | - |
| Apr 15, 2024 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | - |
| Apr 12, 2024 | 140.91 | 140.91 | 140.91 | 140.91 | 140.91 | - |
| Apr 11, 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
| Apr 10, 2024 | 139.32 | 139.32 | 139.32 | 139.32 | 139.32 | - |
| Apr 09, 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
| Apr 08, 2024 | 139.57 | 139.57 | 139.57 | 139.57 | 139.57 | - |
| Apr 05, 2024 | 139.27 | 139.27 | 139.27 | 139.27 | 139.27 | - |
| Apr 04, 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - |
| Apr 03, 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
| Apr 02, 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
| Mar 28, 2024 | 140.67 | 140.67 | 140.67 | 140.67 | 140.67 | - |
| Mar 27, 2024 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | - |
| Mar 26, 2024 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | - |
| Mar 25, 2024 | 139.24 | 139.24 | 139.24 | 139.24 | 139.24 | - |
| Mar 22, 2024 | 139.64 | 139.64 | 139.64 | 139.64 | 139.64 | - |
| Mar 21, 2024 | 139.32 | 139.32 | 139.32 | 139.32 | 139.32 | - |
| Mar 20, 2024 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | - |
| Mar 19, 2024 | 138.21 | 138.21 | 138.21 | 138.21 | 138.21 | - |
| Mar 18, 2024 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | - |
| Mar 15, 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
| Mar 14, 2024 | 138.63 | 138.63 | 138.63 | 138.63 | 138.63 | - |
| Mar 13, 2024 | 138.61 | 138.61 | 138.61 | 138.61 | 138.61 | - |
| Mar 12, 2024 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | - |
| Mar 11, 2024 | 137.71 | 137.71 | 137.71 | 137.71 | 137.71 | - |
| Mar 08, 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
| Mar 08, 2024 | 0.05 Dividend | |||||
| Mar 07, 2024 | 137.74 | 137.74 | 137.74 | 137.74 | 137.69 | - |
| Mar 06, 2024 | 137.29 | 137.29 | 137.29 | 137.29 | 137.24 | - |
| Mar 05, 2024 | 137.23 | 137.23 | 137.23 | 137.23 | 137.18 | - |
| Mar 04, 2024 | 137.19 | 137.19 | 137.19 | 137.19 | 137.14 | - |
| Mar 01, 2024 | 137.16 | 137.16 | 137.16 | 137.16 | 137.11 | - |
| Feb 29, 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.91 | - |
| Feb 28, 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.51 | - |
| Feb 27, 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 136.97 | - |
| Feb 26, 2024 | 137.09 | 137.09 | 137.09 | 137.09 | 137.04 | - |
| Feb 23, 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 137.51 | - |
| Feb 22, 2024 | 137.37 | 137.37 | 137.37 | 137.37 | 137.32 | - |
| Feb 21, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.25 | - |
| Feb 20, 2024 | 136.13 | 136.13 | 136.13 | 136.13 | 136.08 | - |
| Feb 19, 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.65 | - |
| Feb 16, 2024 | 136.53 | 136.53 | 136.53 | 136.53 | 136.48 | - |
| Feb 15, 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.75 | - |
| Feb 14, 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.40 | - |
| Feb 13, 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.28 | - |
| Feb 12, 2024 | 136.91 | 136.91 | 136.91 | 136.91 | 136.86 | - |
| Feb 09, 2024 | 136.37 | 136.37 | 136.37 | 136.37 | 136.32 | - |
| Feb 08, 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.85 | - |
| Feb 07, 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.00 | - |
| Feb 06, 2024 | 136.87 | 136.87 | 136.87 | 136.87 | 136.82 | - |
| Feb 05, 2024 | 136.82 | 136.82 | 136.82 | 136.82 | 136.77 | - |
| Feb 02, 2024 | 136.13 | 136.13 | 136.13 | 136.13 | 136.08 | - |
| Feb 01, 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.90 | - |
| Jan 31, 2024 | 136.13 | 136.13 | 136.13 | 136.13 | 136.08 | - |
| Jan 30, 2024 | 136.59 | 136.59 | 136.59 | 136.59 | 136.54 | - |
| Jan 29, 2024 | 136.21 | 136.21 | 136.21 | 136.21 | 136.16 | - |
| Jan 26, 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.35 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.85 | - |
| Jan 23, 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.70 | - |
| Jan 22, 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.76 | - |
| Jan 19, 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 133.99 | - |
| Jan 18, 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.49 | - |
| Jan 17, 2024 | 132.68 | 132.68 | 132.68 | 132.68 | 132.63 | - |
| Jan 16, 2024 | 133.74 | 133.74 | 133.74 | 133.74 | 133.69 | - |
| Jan 15, 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.71 | - |
| Jan 12, 2024 | 133.97 | 133.97 | 133.97 | 133.97 | 133.92 | - |
| Jan 11, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.45 | - |
| Jan 10, 2024 | 133.39 | 133.39 | 133.39 | 133.39 | 133.34 | - |
| Jan 09, 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 133.29 | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 132.98 | 132.98 | 132.98 | 132.98 | 132.93 | - |
| Dec 28, 2023 | 132.81 | 132.81 | 132.81 | 132.81 | 132.76 | - |
| Dec 27, 2023 | 132.58 | 132.58 | 132.58 | 132.58 | 132.53 | - |
| Dec 22, 2023 | 132.96 | 132.96 | 132.96 | 132.96 | 132.91 | - |
| Dec 21, 2023 | 132.62 | 132.62 | 132.62 | 132.62 | 132.57 | - |
| Dec 20, 2023 | 133.14 | 133.14 | 133.14 | 133.14 | 133.09 | - |
| Dec 19, 2023 | 132.74 | 132.74 | 132.74 | 132.74 | 132.69 | - |
| Dec 18, 2023 | 132.56 | 132.56 | 132.56 | 132.56 | 132.51 | - |
| Dec 15, 2023 | 132.83 | 132.83 | 132.83 | 132.83 | 132.78 | - |
| Dec 14, 2023 | 132.66 | 132.66 | 132.66 | 132.66 | 132.61 | - |
| Dec 13, 2023 | 132.23 | 132.23 | 132.23 | 132.23 | 132.18 | - |
| Dec 12, 2023 | 132.17 | 132.17 | 132.17 | 132.17 | 132.12 | - |
| Dec 11, 2023 | 132.11 | 132.11 | 132.11 | 132.11 | 132.06 | - |
| Dec 08, 2023 | 132.21 | 132.21 | 132.21 | 132.21 | 132.16 | - |
| Dec 07, 2023 | 132.01 | 132.01 | 132.01 | 132.01 | 131.96 | - |
| Dec 06, 2023 | 131.75 | 131.75 | 131.75 | 131.75 | 131.70 | - |
| Dec 05, 2023 | 131.24 | 131.24 | 131.24 | 131.24 | 131.19 | - |
| *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.