Canada markets closed

LFIS Vision UCITS Qnt GblAllcStrI1EURAcc (0P0001IHH6.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,196.96+4.75 (+0.40%)
At close: 10:00PM CEST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024------
May 16, 2024------
May 15, 20241,196.961,196.961,196.961,196.961,196.96-
May 14, 20241,192.211,192.211,192.211,192.211,192.21-
May 13, 20241,186.961,186.961,186.961,186.961,186.96-
May 10, 20241,185.741,185.741,185.741,185.741,185.74-
May 09, 2024------
May 08, 2024------
May 07, 20241,184.381,184.381,184.381,184.381,184.38-
May 06, 2024------
May 03, 2024------
May 02, 20241,178.411,178.411,178.411,178.411,178.41-
Apr 30, 20241,166.991,166.991,166.991,166.991,166.99-
Apr 29, 20241,171.031,171.031,171.031,171.031,171.03-
Apr 26, 20241,168.121,168.121,168.121,168.121,168.12-
Apr 25, 20241,166.381,166.381,166.381,166.381,166.38-
Apr 24, 20241,169.771,169.771,169.771,169.771,169.77-
Apr 23, 20241,170.721,170.721,170.721,170.721,170.72-
Apr 22, 20241,165.661,165.661,165.661,165.661,165.66-
Apr 19, 20241,166.341,166.341,166.341,166.341,166.34-
Apr 18, 20241,162.471,162.471,162.471,162.471,162.47-
Apr 17, 20241,167.021,167.021,167.021,167.021,167.02-
Apr 16, 20241,161.121,161.121,161.121,161.121,161.12-
Apr 15, 20241,162.701,162.701,162.701,162.701,162.70-
Apr 12, 20241,169.441,169.441,169.441,169.441,169.44-
Apr 11, 2024------
Apr 10, 20241,167.171,167.171,167.171,167.171,167.17-
Apr 09, 20241,183.031,183.031,183.031,183.031,183.03-
Apr 08, 20241,182.371,182.371,182.371,182.371,182.37-
Apr 05, 20241,185.021,185.021,185.021,185.021,185.02-
Apr 04, 20241,189.431,189.431,189.431,189.431,189.43-
Apr 03, 20241,187.171,187.171,187.171,187.171,187.17-
Apr 02, 20241,186.001,186.001,186.001,186.001,186.00-
Mar 28, 20241,194.041,194.041,194.041,194.041,194.04-
Mar 27, 20241,194.661,194.661,194.661,194.661,194.66-
Mar 26, 20241,194.281,194.281,194.281,194.281,194.28-
Mar 25, 20241,193.461,193.461,193.461,193.461,193.46-
Mar 22, 20241,193.661,193.661,193.661,193.661,193.66-
Mar 21, 2024------
Mar 20, 20241,194.361,194.361,194.361,194.361,194.36-
Mar 19, 20241,190.621,190.621,190.621,190.621,190.62-
Mar 18, 2024------
Mar 15, 20241,189.771,189.771,189.771,189.771,189.77-
Mar 14, 20241,190.701,190.701,190.701,190.701,190.70-
Mar 13, 20241,196.171,196.171,196.171,196.171,196.17-
Mar 12, 20241,196.731,196.731,196.731,196.731,196.73-
Mar 11, 20241,199.601,199.601,199.601,199.601,199.60-
Mar 08, 2024------
Mar 07, 20241,200.611,200.611,200.611,200.611,200.61-
Mar 06, 20241,198.361,198.361,198.361,198.361,198.36-
Mar 05, 20241,194.471,194.471,194.471,194.471,194.47-
Mar 04, 20241,192.471,192.471,192.471,192.471,192.47-
Mar 01, 20241,195.931,195.931,195.931,195.931,195.93-
Feb 29, 20241,188.561,188.561,188.561,188.561,188.56-
Feb 28, 20241,189.441,189.441,189.441,189.441,189.44-
Feb 27, 2024------
Feb 26, 20241,185.571,185.571,185.571,185.571,185.57-
Feb 23, 20241,186.061,186.061,186.061,186.061,186.06-
Feb 22, 20241,184.181,184.181,184.181,184.181,184.18-
Feb 21, 20241,184.091,184.091,184.091,184.091,184.09-
Feb 20, 20241,184.311,184.311,184.311,184.311,184.31-
Feb 19, 2024------
Feb 16, 20241,183.441,183.441,183.441,183.441,183.44-
Feb 15, 20241,184.191,184.191,184.191,184.191,184.19-
Feb 14, 20241,181.801,181.801,181.801,181.801,181.80-
Feb 13, 20241,178.981,178.981,178.981,178.981,178.98-
Feb 12, 20241,189.751,189.751,189.751,189.751,189.75-
Feb 09, 20241,188.211,188.211,188.211,188.211,188.21-
Feb 08, 20241,188.161,188.161,188.161,188.161,188.16-
Feb 07, 2024------
Feb 06, 20241,190.741,190.741,190.741,190.741,190.74-
Feb 05, 2024------
Feb 02, 20241,190.081,190.081,190.081,190.081,190.08-
Feb 01, 20241,195.741,195.741,195.741,195.741,195.74-
Jan 31, 20241,192.421,192.421,192.421,192.421,192.42-
Jan 30, 20241,192.321,192.321,192.321,192.321,192.32-
Jan 29, 20241,188.681,188.681,188.681,188.681,188.68-
Jan 26, 20241,186.841,186.841,186.841,186.841,186.84-
Jan 25, 20241,187.191,187.191,187.191,187.191,187.19-
Jan 24, 2024------
Jan 23, 2024------
Jan 22, 20241,187.071,187.071,187.071,187.071,187.07-
Jan 19, 20241,185.021,185.021,185.021,185.021,185.02-
Jan 18, 20241,185.801,185.801,185.801,185.801,185.80-
Jan 17, 20241,185.421,185.421,185.421,185.421,185.42-
Jan 16, 20241,187.701,187.701,187.701,187.701,187.70-
Jan 15, 2024------
Jan 12, 20241,190.681,190.681,190.681,190.681,190.68-
Jan 11, 20241,189.021,189.021,189.021,189.021,189.02-
Jan 10, 20241,186.961,186.961,186.961,186.961,186.96-
Jan 09, 20241,186.361,186.361,186.361,186.361,186.36-
Jan 08, 20241,185.721,185.721,185.721,185.721,185.72-
Jan 05, 20241,183.571,183.571,183.571,183.571,183.57-
Jan 04, 2024------
Jan 03, 2024------
Jan 02, 2024------
Dec 29, 2023------
Dec 28, 20231,186.231,186.231,186.231,186.231,186.23-
Dec 27, 20231,187.621,187.621,187.621,187.621,187.62-
Dec 22, 20231,185.131,185.131,185.131,185.131,185.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...