Corum Eco D (0P0001HRWI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

100.33

-0.27

(-0.27%)

At close: 10:00PM CEST

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	-	-	-	-	-	-
May 07, 2024	-	-	-	-	-	-
May 06, 2024	-	-	-	-	-	-
May 03, 2024	100.45	100.45	100.45	100.45	100.45	-
May 02, 2024	100.33	100.33	100.33	100.33	100.33	-
May 02, 2024	0.33 Dividend
Apr 30, 2024	100.60	100.60	100.60	100.60	100.27	-
Apr 29, 2024	100.59	100.59	100.59	100.59	100.26	-
Apr 26, 2024	100.50	100.50	100.50	100.50	100.17	-
Apr 25, 2024	100.43	100.43	100.43	100.43	100.10	-
Apr 24, 2024	100.63	100.63	100.63	100.63	100.30	-
Apr 23, 2024	100.62	100.62	100.62	100.62	100.29	-
Apr 22, 2024	100.48	100.48	100.48	100.48	100.15	-
Apr 19, 2024	100.33	100.33	100.33	100.33	100.00	-
Apr 18, 2024	100.31	100.31	100.31	100.31	99.98	-
Apr 17, 2024	100.23	100.23	100.23	100.23	99.90	-
Apr 16, 2024	100.15	100.15	100.15	100.15	99.82	-
Apr 15, 2024	100.48	100.48	100.48	100.48	100.15	-
Apr 12, 2024	100.53	100.53	100.53	100.53	100.20	-
Apr 11, 2024	100.53	100.53	100.53	100.53	100.20	-
Apr 10, 2024	100.72	100.72	100.72	100.72	100.39	-
Apr 09, 2024	100.73	100.73	100.73	100.73	100.40	-
Apr 08, 2024	100.64	100.64	100.64	100.64	100.31	-
Apr 05, 2024	100.65	100.65	100.65	100.65	100.32	-
Apr 04, 2024	100.70	100.70	100.70	100.70	100.37	-
Apr 03, 2024	100.59	100.59	100.59	100.59	100.26	-
Apr 02, 2024	100.62	100.62	100.62	100.62	100.29	-
Apr 02, 2024	0.33 Dividend
Mar 28, 2024	100.94	100.94	100.94	100.94	100.28	-
Mar 27, 2024	100.94	100.94	100.94	100.94	100.28	-
Mar 26, 2024	100.94	100.94	100.94	100.94	100.28	-
Mar 25, 2024	100.96	100.96	100.96	100.96	100.30	-
Mar 22, 2024	100.95	100.95	100.95	100.95	100.29	-
Mar 21, 2024	101.02	101.02	101.02	101.02	100.36	-
Mar 20, 2024	101.01	101.01	101.01	101.01	100.35	-
Mar 19, 2024	101.05	101.05	101.05	101.05	100.39	-
Mar 18, 2024	-	-	-	-	-	-
Mar 15, 2024	101.00	101.00	101.00	101.00	100.34	-
Mar 14, 2024	100.99	100.99	100.99	100.99	100.33	-
Mar 13, 2024	100.97	100.97	100.97	100.97	100.31	-
Mar 12, 2024	100.87	100.87	100.87	100.87	100.21	-
Mar 11, 2024	100.80	100.80	100.80	100.80	100.14	-
Mar 08, 2024	100.73	100.73	100.73	100.73	100.07	-
Mar 07, 2024	100.60	100.60	100.60	100.60	99.94	-
Mar 06, 2024	100.50	100.50	100.50	100.50	99.84	-
Mar 05, 2024	100.48	100.48	100.48	100.48	99.82	-
Mar 04, 2024	100.49	100.49	100.49	100.49	99.83	-
Mar 01, 2024	100.41	100.41	100.41	100.41	99.75	-
Mar 01, 2024	0.34 Dividend
Feb 29, 2024	100.69	100.69	100.69	100.69	99.69	-
Feb 28, 2024	100.72	100.72	100.72	100.72	99.72	-
Feb 27, 2024	100.80	100.80	100.80	100.80	99.80	-
Feb 26, 2024	100.90	100.90	100.90	100.90	99.90	-
Feb 23, 2024	100.86	100.86	100.86	100.86	99.86	-
Feb 22, 2024	100.77	100.77	100.77	100.77	99.77	-
Feb 21, 2024	100.66	100.66	100.66	100.66	99.66	-
Feb 20, 2024	100.66	100.66	100.66	100.66	99.66	-
Feb 19, 2024	100.66	100.66	100.66	100.66	99.66	-
Feb 16, 2024	100.59	100.59	100.59	100.59	99.59	-
Feb 15, 2024	100.55	100.55	100.55	100.55	99.56	-
Feb 14, 2024	100.43	100.43	100.43	100.43	99.44	-
Feb 13, 2024	100.38	100.38	100.38	100.38	99.39	-
Feb 12, 2024	100.45	100.45	100.45	100.45	99.46	-
Feb 09, 2024	100.33	100.33	100.33	100.33	99.34	-
Feb 08, 2024	100.26	100.26	100.26	100.26	99.27	-
Feb 07, 2024	100.20	100.20	100.20	100.20	99.21	-
Feb 06, 2024	100.16	100.16	100.16	100.16	99.17	-
Feb 05, 2024	-	-	-	-	-	-
Feb 02, 2024	100.23	100.23	100.23	100.23	99.24	-
Feb 01, 2024	100.44	100.44	100.44	100.44	99.45	-
Feb 01, 2024	0.32 Dividend
Jan 31, 2024	100.52	100.52	100.52	100.52	99.21	-
Jan 30, 2024	100.62	100.62	100.62	100.62	99.31	-
Jan 29, 2024	100.61	100.61	100.61	100.61	99.30	-
Jan 26, 2024	100.55	100.55	100.55	100.55	99.24	-
Jan 25, 2024	100.46	100.46	100.46	100.46	99.15	-
Jan 24, 2024	100.42	100.42	100.42	100.42	99.11	-
Jan 23, 2024	100.32	100.32	100.32	100.32	99.01	-
Jan 22, 2024	100.27	100.27	100.27	100.27	98.96	-
Jan 19, 2024	100.08	100.08	100.08	100.08	98.77	-
Jan 18, 2024	100.02	100.02	100.02	100.02	98.72	-
Jan 17, 2024	99.92	99.92	99.92	99.92	98.62	-
Jan 16, 2024	100.16	100.16	100.16	100.16	98.85	-
Jan 15, 2024	100.31	100.31	100.31	100.31	99.00	-
Jan 12, 2024	100.28	100.28	100.28	100.28	98.97	-
Jan 11, 2024	100.22	100.22	100.22	100.22	98.91	-
Jan 10, 2024	100.00	100.00	100.00	100.00	98.70	-
Jan 09, 2024	99.63	99.63	99.63	99.63	98.33	-
Jan 08, 2024	99.47	99.47	99.47	99.47	98.17	-
Jan 05, 2024	99.39	99.39	99.39	99.39	98.09	-
Jan 04, 2024	99.59	99.59	99.59	99.59	98.29	-
Jan 03, 2024	99.70	99.70	99.70	99.70	98.40	-
Jan 02, 2024	100.10	100.10	100.10	100.10	98.79	-
Jan 02, 2024	0.33 Dividend
Dec 29, 2023	100.32	100.32	100.32	100.32	98.69	-
Dec 28, 2023	100.32	100.32	100.32	100.32	98.69	-
Dec 27, 2023	-	-	-	-	-	-
Dec 22, 2023	100.16	100.16	100.16	100.16	98.53	-
Dec 21, 2023	100.14	100.14	100.14	100.14	98.51	-
Dec 20, 2023	100.09	100.09	100.09	100.09	98.46	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7283-0.0005(-0.07%)

CRUDE OIL79.28+0.29(+0.37%)

Bitcoin CAD84,222.97-1,501.13(-1.75%)

Corum Eco D (0P0001HRWI.F)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7283
-0.0005(-0.07%)

CRUDE OIL
79.28
+0.29(+0.37%)

Bitcoin CAD
84,222.97
-1,501.13(-1.75%)