Canada markets close in 6 hours 15 minutes

Beheerstrategie NV Dur Off C1 (0P0001HVUC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,192.82+11.40 (+0.96%)
As of 10:00PM CEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024------
Apr 29, 20241,192.821,192.821,192.821,192.821,192.82-
Apr 26, 20241,181.421,181.421,181.421,181.421,181.42-
Apr 25, 20241,185.041,185.041,185.041,185.041,185.04-
Apr 24, 20241,185.261,185.261,185.261,185.261,185.26-
Apr 23, 20241,174.971,174.971,174.971,174.971,174.97-
Apr 23, 20245.3 Dividend
Apr 22, 20241,178.291,178.291,178.291,178.291,172.99-
Apr 19, 20241,185.841,185.841,185.841,185.841,180.51-
Apr 18, 20241,184.861,184.861,184.861,184.861,179.53-
Apr 17, 20241,192.391,192.391,192.391,192.391,187.03-
Apr 16, 20241,202.631,202.631,202.631,202.631,197.22-
Apr 15, 20241,205.601,205.601,205.601,205.601,200.18-
Apr 12, 20241,210.351,210.351,210.351,210.351,204.91-
Apr 11, 20241,206.601,206.601,206.601,206.601,201.17-
Apr 10, 20241,205.361,205.361,205.361,205.361,199.94-
Apr 09, 20241,204.541,204.541,204.541,204.541,199.12-
Apr 08, 20241,202.751,202.751,202.751,202.751,197.34-
Apr 05, 20241,203.351,203.351,203.351,203.351,197.94-
Apr 04, 20241,206.671,206.671,206.671,206.671,201.24-
Apr 03, 20241,213.441,213.441,213.441,213.441,207.98-
Apr 02, 20241,221.901,221.901,221.901,221.901,216.40-
Mar 28, 20241,216.031,216.031,216.031,216.031,210.56-
Mar 27, 20241,212.641,212.641,212.641,212.641,207.19-
Mar 26, 20241,213.371,213.371,213.371,213.371,207.91-
Mar 25, 20241,218.471,218.471,218.471,218.471,212.99-
Mar 22, 20241,215.261,215.261,215.261,215.261,209.79-
Mar 21, 20241,205.761,205.761,205.761,205.761,200.34-
Mar 20, 20241,202.641,202.641,202.641,202.641,197.23-
Mar 19, 20241,198.781,198.781,198.781,198.781,193.39-
Mar 18, 20241,195.621,195.621,195.621,195.621,190.24-
Mar 15, 20241,202.891,202.891,202.891,202.891,197.48-
Mar 14, 2024------
Mar 13, 20241,200.331,200.331,200.331,200.331,194.93-
Mar 12, 20241,193.351,193.351,193.351,193.351,187.98-
Mar 11, 20241,194.091,194.091,194.091,194.091,188.72-
Mar 08, 20241,194.001,194.001,194.001,194.001,188.63-
Mar 07, 20241,186.591,186.591,186.591,186.591,181.25-
Mar 06, 20241,186.671,186.671,186.671,186.671,181.33-
Mar 05, 2024------
Mar 04, 20241,192.811,192.811,192.811,192.811,187.44-
Mar 01, 20241,188.321,188.321,188.321,188.321,182.97-
Feb 29, 20241,183.631,183.631,183.631,183.631,178.31-
Feb 28, 20241,185.021,185.021,185.021,185.021,179.69-
Feb 27, 20241,184.641,184.641,184.641,184.641,179.31-
Feb 26, 20241,188.521,188.521,188.521,188.521,183.17-
Feb 23, 2024------
Feb 22, 20241,170.351,170.351,170.351,170.351,165.09-
Feb 21, 20241,171.281,171.281,171.281,171.281,166.01-
Feb 20, 20241,177.241,177.241,177.241,177.241,171.94-
Feb 19, 20241,177.461,177.461,177.461,177.461,172.16-
Feb 16, 20241,175.831,175.831,175.831,175.831,170.54-
Feb 15, 20241,173.341,173.341,173.341,173.341,168.06-
Feb 14, 20241,170.971,170.971,170.971,170.971,165.70-
Feb 13, 20241,178.731,178.731,178.731,178.731,173.43-
Feb 12, 20241,174.181,174.181,174.181,174.181,168.90-
Feb 09, 20241,169.531,169.531,169.531,169.531,164.27-
Feb 08, 20241,167.181,167.181,167.181,167.181,161.93-
Feb 07, 20241,165.001,165.001,165.001,165.001,159.76-
Feb 06, 20241,160.921,160.921,160.921,160.921,155.70-
Feb 05, 20241,157.171,157.171,157.171,157.171,151.96-
Feb 02, 20241,147.151,147.151,147.151,147.151,141.99-
Feb 01, 20241,146.291,146.291,146.291,146.291,141.13-
Jan 31, 20241,154.021,154.021,154.021,154.021,148.83-
Jan 30, 20241,152.721,152.721,152.721,152.721,147.53-
Jan 29, 20241,146.781,146.781,146.781,146.781,141.62-
Jan 26, 2024------
Jan 25, 20241,139.201,139.201,139.201,139.201,134.08-
Jan 24, 20241,132.721,132.721,132.721,132.721,127.62-
Jan 23, 20241,130.471,130.471,130.471,130.471,125.39-
Jan 22, 20241,123.271,123.271,123.271,123.271,118.22-
Jan 19, 20241,117.731,117.731,117.731,117.731,112.70-
Jan 18, 20241,112.041,112.041,112.041,112.041,107.04-
Jan 17, 20241,120.831,120.831,120.831,120.831,115.79-
Jan 16, 20241,120.151,120.151,120.151,120.151,115.11-
Jan 15, 20241,121.221,121.221,121.221,121.221,116.18-
Jan 12, 20241,116.781,116.781,116.781,116.781,111.76-
Jan 11, 20241,116.261,116.261,116.261,116.261,111.24-
Jan 10, 20241,115.571,115.571,115.571,115.571,110.55-
Jan 09, 20241,113.061,113.061,113.061,113.061,108.05-
Jan 08, 2024------
Jan 05, 2024------
Jan 04, 2024------
Jan 03, 2024------
Jan 02, 20241,121.151,121.151,121.151,121.151,116.11-
Dec 29, 20231,119.971,119.971,119.971,119.971,114.93-
Dec 28, 2023------
Dec 27, 20231,116.481,116.481,116.481,116.481,111.46-
Dec 22, 20231,117.501,117.501,117.501,117.501,112.47-
Dec 21, 20231,118.991,118.991,118.991,118.991,113.96-
Dec 20, 20231,121.401,121.401,121.401,121.401,116.36-
Dec 19, 20231,119.091,119.091,119.091,119.091,114.06-
Dec 18, 20231,120.831,120.831,120.831,120.831,115.79-
Dec 15, 20231,113.621,113.621,113.621,113.621,108.61-
Dec 14, 20231,112.931,112.931,112.931,112.931,107.92-
Dec 13, 20231,110.821,110.821,110.821,110.821,105.82-
Dec 12, 20231,109.491,109.491,109.491,109.491,104.50-
Dec 11, 20231,107.381,107.381,107.381,107.381,102.40-
Dec 08, 20231,103.181,103.181,103.181,103.181,098.22-
Dec 07, 20231,100.071,100.071,100.071,100.071,095.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...