Canada markets open in 7 hours 3 minutes

Beheerstrategie NV Dur Gem Off C2 (0P0001HVUD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,079.27+3.96 (+0.37%)
As of 10:00PM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024------
May 07, 20241,079.271,079.271,079.271,079.271,079.27-
May 06, 20241,075.311,075.311,075.311,075.311,075.31-
May 03, 20241,068.421,068.421,068.421,068.421,068.42-
May 02, 20241,067.421,067.421,067.421,067.421,067.42-
Apr 30, 20241,072.871,072.871,072.871,072.871,072.87-
Apr 29, 20241,070.631,070.631,070.631,070.631,070.63-
Apr 26, 20241,063.351,063.351,063.351,063.351,063.35-
Apr 25, 20241,066.321,066.321,066.321,066.321,066.32-
Apr 24, 20241,066.551,066.551,066.551,066.551,066.55-
Apr 23, 20241,059.211,059.211,059.211,059.211,059.21-
Apr 23, 20244.9 Dividend
Apr 22, 20241,062.941,062.941,062.941,062.941,058.04-
Apr 19, 20241,068.091,068.091,068.091,068.091,063.17-
Apr 18, 20241,067.201,067.201,067.201,067.201,062.28-
Apr 17, 20241,073.141,073.141,073.141,073.141,068.19-
Apr 16, 20241,081.211,081.211,081.211,081.211,076.23-
Apr 15, 20241,083.511,083.511,083.511,083.511,078.52-
Apr 12, 20241,086.791,086.791,086.791,086.791,081.78-
Apr 11, 20241,085.191,085.191,085.191,085.191,080.19-
Apr 10, 20241,084.431,084.431,084.431,084.431,079.43-
Apr 09, 20241,083.721,083.721,083.721,083.721,078.72-
Apr 08, 20241,083.231,083.231,083.231,083.231,078.24-
Apr 05, 20241,083.481,083.481,083.481,083.481,078.49-
Apr 04, 20241,085.381,085.381,085.381,085.381,080.38-
Apr 03, 20241,090.631,090.631,090.631,090.631,085.60-
Apr 02, 20241,097.361,097.361,097.361,097.361,092.30-
Mar 28, 20241,093.051,093.051,093.051,093.051,088.01-
Mar 27, 20241,090.391,090.391,090.391,090.391,085.36-
Mar 26, 20241,091.211,091.211,091.211,091.211,086.18-
Mar 25, 20241,094.521,094.521,094.521,094.521,089.47-
Mar 22, 20241,091.501,091.501,091.501,091.501,086.47-
Mar 21, 20241,084.381,084.381,084.381,084.381,079.38-
Mar 20, 20241,082.151,082.151,082.151,082.151,077.16-
Mar 19, 20241,079.291,079.291,079.291,079.291,074.31-
Mar 18, 20241,077.611,077.611,077.611,077.611,072.64-
Mar 15, 20241,083.181,083.181,083.181,083.181,078.19-
Mar 14, 2024------
Mar 13, 20241,082.141,082.141,082.141,082.141,077.15-
Mar 12, 20241,077.621,077.621,077.621,077.621,072.65-
Mar 11, 20241,078.071,078.071,078.071,078.071,073.10-
Mar 08, 20241,077.511,077.511,077.511,077.511,072.54-
Mar 07, 20241,072.271,072.271,072.271,072.271,067.33-
Mar 06, 20241,071.781,071.781,071.781,071.781,066.84-
Mar 05, 2024------
Mar 04, 20241,075.211,075.211,075.211,075.211,070.25-
Mar 01, 20241,071.481,071.481,071.481,071.481,066.54-
Feb 29, 20241,068.231,068.231,068.231,068.231,063.31-
Feb 28, 20241,069.421,069.421,069.421,069.421,064.49-
Feb 27, 20241,069.421,069.421,069.421,069.421,064.49-
Feb 26, 20241,071.431,071.431,071.431,071.431,066.49-
Feb 23, 2024------
Feb 22, 20241,058.671,058.671,058.671,058.671,053.79-
Feb 21, 20241,059.351,059.351,059.351,059.351,054.47-
Feb 20, 20241,063.231,063.231,063.231,063.231,058.33-
Feb 19, 20241,063.531,063.531,063.531,063.531,058.63-
Feb 16, 20241,062.211,062.211,062.211,062.211,057.31-
Feb 15, 20241,060.091,060.091,060.091,060.091,055.20-
Feb 14, 20241,058.911,058.911,058.911,058.911,054.03-
Feb 13, 20241,064.311,064.311,064.311,064.311,059.40-
Feb 12, 20241,061.251,061.251,061.251,061.251,056.36-
Feb 09, 20241,058.591,058.591,058.591,058.591,053.71-
Feb 08, 20241,057.121,057.121,057.121,057.121,052.25-
Feb 07, 20241,055.151,055.151,055.151,055.151,050.29-
Feb 06, 20241,053.171,053.171,053.171,053.171,048.32-
Feb 05, 20241,051.691,051.691,051.691,051.691,046.84-
Feb 02, 20241,045.001,045.001,045.001,045.001,040.18-
Feb 01, 20241,043.751,043.751,043.751,043.751,038.94-
Jan 31, 20241,048.561,048.561,048.561,048.561,043.73-
Jan 30, 20241,047.071,047.071,047.071,047.071,042.24-
Jan 29, 20241,042.861,042.861,042.861,042.861,038.05-
Jan 26, 2024------
Jan 25, 20241,036.931,036.931,036.931,036.931,032.15-
Jan 24, 20241,032.781,032.781,032.781,032.781,028.02-
Jan 23, 20241,031.271,031.271,031.271,031.271,026.52-
Jan 22, 20241,025.691,025.691,025.691,025.691,020.96-
Jan 19, 20241,021.941,021.941,021.941,021.941,017.23-
Jan 18, 20241,019.231,019.231,019.231,019.231,014.53-
Jan 17, 20241,025.851,025.851,025.851,025.851,021.12-
Jan 16, 20241,025.521,025.521,025.521,025.521,020.79-
Jan 15, 20241,025.801,025.801,025.801,025.801,021.07-
Jan 12, 20241,021.791,021.791,021.791,021.791,017.08-
Jan 11, 20241,021.461,021.461,021.461,021.461,016.75-
Jan 10, 20241,021.031,021.031,021.031,021.031,016.32-
Jan 09, 20241,019.141,019.141,019.141,019.141,014.44-
Jan 08, 2024------
Jan 05, 2024------
Jan 04, 2024------
Jan 03, 2024------
Jan 02, 20241,026.761,026.761,026.761,026.761,022.03-
Dec 29, 20231,026.131,026.131,026.131,026.131,021.40-
Dec 28, 2023------
Dec 27, 20231,023.211,023.211,023.211,023.211,018.49-
Dec 22, 20231,023.441,023.441,023.441,023.441,018.72-
Dec 21, 20231,024.271,024.271,024.271,024.271,019.55-
Dec 20, 20231,025.321,025.321,025.321,025.321,020.59-
Dec 19, 20231,023.971,023.971,023.971,023.971,019.25-
Dec 18, 20231,024.511,024.511,024.511,024.511,019.79-
Dec 15, 20231,018.111,018.111,018.111,018.111,013.42-
Dec 14, 20231,016.551,016.551,016.551,016.551,011.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...