Beheerstrategie NV Dur Geb C3 (0P0001HVUE.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 | 954.07 | 954.07 | 954.07 | 954.07 | 954.07 | - |
| May 02, 2024 | 952.95 | 952.95 | 952.95 | 952.95 | 952.95 | - |
| Apr 30, 2024 | 957.22 | 957.22 | 957.22 | 957.22 | 957.22 | - |
| Apr 29, 2024 | 955.27 | 955.27 | 955.27 | 955.27 | 955.27 | - |
| Apr 26, 2024 | 949.82 | 949.82 | 949.82 | 949.82 | 949.82 | - |
| Apr 25, 2024 | 952.50 | 952.50 | 952.50 | 952.50 | 952.50 | - |
| Apr 24, 2024 | 953.42 | 953.42 | 953.42 | 953.42 | 953.42 | - |
| Apr 23, 2024 | 948.20 | 948.20 | 948.20 | 948.20 | 948.20 | - |
| Apr 23, 2024 | 4.4 Dividend | |||||
| Apr 22, 2024 | 951.53 | 951.53 | 951.53 | 951.53 | 947.13 | - |
| Apr 19, 2024 | 955.26 | 955.26 | 955.26 | 955.26 | 950.84 | - |
| Apr 18, 2024 | 954.18 | 954.18 | 954.18 | 954.18 | 949.77 | - |
| Apr 17, 2024 | 958.34 | 958.34 | 958.34 | 958.34 | 953.91 | - |
| Apr 16, 2024 | 964.07 | 964.07 | 964.07 | 964.07 | 959.61 | - |
| Apr 15, 2024 | 965.71 | 965.71 | 965.71 | 965.71 | 961.24 | - |
| Apr 12, 2024 | 967.77 | 967.77 | 967.77 | 967.77 | 963.29 | - |
| Apr 11, 2024 | 967.22 | 967.22 | 967.22 | 967.22 | 962.75 | - |
| Apr 10, 2024 | 966.98 | 966.98 | 966.98 | 966.98 | 962.51 | - |
| Apr 09, 2024 | 966.23 | 966.23 | 966.23 | 966.23 | 961.76 | - |
| Apr 08, 2024 | 966.59 | 966.59 | 966.59 | 966.59 | 962.12 | - |
| Apr 05, 2024 | 966.59 | 966.59 | 966.59 | 966.59 | 962.12 | - |
| Apr 04, 2024 | 967.52 | 967.52 | 967.52 | 967.52 | 963.05 | - |
| Apr 03, 2024 | 971.39 | 971.39 | 971.39 | 971.39 | 966.90 | - |
| Apr 02, 2024 | 977.13 | 977.13 | 977.13 | 977.13 | 972.61 | - |
| Mar 28, 2024 | 973.90 | 973.90 | 973.90 | 973.90 | 969.40 | - |
| Mar 27, 2024 | 971.70 | 971.70 | 971.70 | 971.70 | 967.21 | - |
| Mar 26, 2024 | 972.19 | 972.19 | 972.19 | 972.19 | 967.69 | - |
| Mar 25, 2024 | 974.30 | 974.30 | 974.30 | 974.30 | 969.79 | - |
| Mar 22, 2024 | 971.48 | 971.48 | 971.48 | 971.48 | 966.99 | - |
| Mar 21, 2024 | 966.47 | 966.47 | 966.47 | 966.47 | 962.00 | - |
| Mar 20, 2024 | 964.83 | 964.83 | 964.83 | 964.83 | 960.37 | - |
| Mar 19, 2024 | 962.95 | 962.95 | 962.95 | 962.95 | 958.50 | - |
| Mar 18, 2024 | 961.89 | 961.89 | 961.89 | 961.89 | 957.44 | - |
| Mar 15, 2024 | 966.26 | 966.26 | 966.26 | 966.26 | 961.79 | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | 966.52 | 966.52 | 966.52 | 966.52 | 962.05 | - |
| Mar 12, 2024 | 963.55 | 963.55 | 963.55 | 963.55 | 959.09 | - |
| Mar 11, 2024 | 963.54 | 963.54 | 963.54 | 963.54 | 959.08 | - |
| Mar 08, 2024 | 962.86 | 962.86 | 962.86 | 962.86 | 958.41 | - |
| Mar 07, 2024 | 958.95 | 958.95 | 958.95 | 958.95 | 954.52 | - |
| Mar 06, 2024 | 958.04 | 958.04 | 958.04 | 958.04 | 953.61 | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | 959.81 | 959.81 | 959.81 | 959.81 | 955.37 | - |
| Mar 01, 2024 | 957.11 | 957.11 | 957.11 | 957.11 | 952.68 | - |
| Feb 29, 2024 | 954.33 | 954.33 | 954.33 | 954.33 | 949.92 | - |
| Feb 28, 2024 | 955.51 | 955.51 | 955.51 | 955.51 | 951.09 | - |
| Feb 27, 2024 | 955.59 | 955.59 | 955.59 | 955.59 | 951.17 | - |
| Feb 26, 2024 | 957.00 | 957.00 | 957.00 | 957.00 | 952.57 | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 948.18 | 948.18 | 948.18 | 948.18 | 943.80 | - |
| Feb 21, 2024 | 948.89 | 948.89 | 948.89 | 948.89 | 944.50 | - |
| Feb 20, 2024 | 951.20 | 951.20 | 951.20 | 951.20 | 946.80 | - |
| Feb 19, 2024 | 951.55 | 951.55 | 951.55 | 951.55 | 947.15 | - |
| Feb 16, 2024 | 950.96 | 950.96 | 950.96 | 950.96 | 946.56 | - |
| Feb 15, 2024 | 949.44 | 949.44 | 949.44 | 949.44 | 945.05 | - |
| Feb 14, 2024 | 948.40 | 948.40 | 948.40 | 948.40 | 944.01 | - |
| Feb 13, 2024 | 952.46 | 952.46 | 952.46 | 952.46 | 948.06 | - |
| Feb 12, 2024 | 950.48 | 950.48 | 950.48 | 950.48 | 946.08 | - |
| Feb 09, 2024 | 949.23 | 949.23 | 949.23 | 949.23 | 944.84 | - |
| Feb 08, 2024 | 948.44 | 948.44 | 948.44 | 948.44 | 944.05 | - |
| Feb 07, 2024 | 947.08 | 947.08 | 947.08 | 947.08 | 942.70 | - |
| Feb 06, 2024 | 945.96 | 945.96 | 945.96 | 945.96 | 941.59 | - |
| Feb 05, 2024 | 946.23 | 946.23 | 946.23 | 946.23 | 941.85 | - |
| Feb 02, 2024 | 943.04 | 943.04 | 943.04 | 943.04 | 938.68 | - |
| Feb 01, 2024 | 941.10 | 941.10 | 941.10 | 941.10 | 936.75 | - |
| Jan 31, 2024 | 943.52 | 943.52 | 943.52 | 943.52 | 939.16 | - |
| Jan 30, 2024 | 942.30 | 942.30 | 942.30 | 942.30 | 937.94 | - |
| Jan 29, 2024 | 939.25 | 939.25 | 939.25 | 939.25 | 934.91 | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | 934.58 | 934.58 | 934.58 | 934.58 | 930.26 | - |
| Jan 24, 2024 | 931.74 | 931.74 | 931.74 | 931.74 | 927.43 | - |
| Jan 23, 2024 | 930.98 | 930.98 | 930.98 | 930.98 | 926.67 | - |
| Jan 22, 2024 | 926.83 | 926.83 | 926.83 | 926.83 | 922.54 | - |
| Jan 19, 2024 | 924.87 | 924.87 | 924.87 | 924.87 | 920.59 | - |
| Jan 18, 2024 | 923.60 | 923.60 | 923.60 | 923.60 | 919.33 | - |
| Jan 17, 2024 | 928.90 | 928.90 | 928.90 | 928.90 | 924.60 | - |
| Jan 16, 2024 | 928.89 | 928.89 | 928.89 | 928.89 | 924.59 | - |
| Jan 15, 2024 | 929.20 | 929.20 | 929.20 | 929.20 | 924.90 | - |
| Jan 12, 2024 | 925.49 | 925.49 | 925.49 | 925.49 | 921.21 | - |
| Jan 11, 2024 | 925.47 | 925.47 | 925.47 | 925.47 | 921.19 | - |
| Jan 10, 2024 | 925.49 | 925.49 | 925.49 | 925.49 | 921.21 | - |
| Jan 09, 2024 | 924.73 | 924.73 | 924.73 | 924.73 | 920.45 | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 931.90 | 931.90 | 931.90 | 931.90 | 927.59 | - |
| Dec 29, 2023 | 931.91 | 931.91 | 931.91 | 931.91 | 927.60 | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | 929.40 | 929.40 | 929.40 | 929.40 | 925.10 | - |
| Dec 22, 2023 | 929.68 | 929.68 | 929.68 | 929.68 | 925.38 | - |
| Dec 21, 2023 | 929.50 | 929.50 | 929.50 | 929.50 | 925.20 | - |
| Dec 20, 2023 | 929.69 | 929.69 | 929.69 | 929.69 | 925.39 | - |
| Dec 19, 2023 | 928.97 | 928.97 | 928.97 | 928.97 | 924.67 | - |
| Dec 18, 2023 | 928.91 | 928.91 | 928.91 | 928.91 | 924.61 | - |
| Dec 15, 2023 | 923.76 | 923.76 | 923.76 | 923.76 | 919.49 | - |
| Dec 14, 2023 | 920.81 | 920.81 | 920.81 | 920.81 | 916.55 | - |
| Dec 13, 2023 | 918.96 | 918.96 | 918.96 | 918.96 | 914.71 | - |
| Dec 12, 2023 | 918.14 | 918.14 | 918.14 | 918.14 | 913.89 | - |
| Dec 11, 2023 | 918.05 | 918.05 | 918.05 | 918.05 | 913.80 | - |
| *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.