Canada markets closed

Beheerstrategie NV Ver Gem Off E2 (0P0001IHXD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
995.68+3.22 (+0.32%)
At close: 10:00PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024------
May 09, 2024------
May 08, 2024995.68995.68995.68995.68995.68-
May 07, 2024992.46992.46992.46992.46992.46-
May 06, 2024988.96988.96988.96988.96988.96-
May 03, 2024983.08983.08983.08983.08983.08-
May 02, 2024982.91982.91982.91982.91982.91-
Apr 30, 2024987.83987.83987.83987.83987.83-
Apr 29, 2024986.26986.26986.26986.26986.26-
Apr 26, 2024979.50979.50979.50979.50979.50-
Apr 25, 2024982.02982.02982.02982.02982.02-
Apr 24, 2024982.35982.35982.35982.35982.35-
Apr 23, 2024976.58976.58976.58976.58976.58-
Apr 23, 20244.5 Dividend
Apr 22, 2024979.64979.64979.64979.64975.14-
Apr 19, 2024984.70984.70984.70984.70980.18-
Apr 18, 2024984.14984.14984.14984.14979.62-
Apr 17, 2024989.39989.39989.39989.39984.85-
Apr 16, 2024995.32995.32995.32995.32990.75-
Apr 15, 2024999.75999.75999.75999.75995.16-
Apr 12, 20241,000.191,000.191,000.191,000.19995.60-
Apr 11, 2024998.99998.99998.99998.99994.40-
Apr 10, 2024998.35998.35998.35998.35993.76-
Apr 09, 2024997.65997.65997.65997.65993.07-
Apr 08, 2024996.91996.91996.91996.91992.33-
Apr 05, 2024998.04998.04998.04998.04993.46-
Apr 04, 2024998.76998.76998.76998.76994.17-
Apr 03, 20241,002.721,002.721,002.721,002.72998.11-
Apr 02, 20241,006.961,006.961,006.961,006.961,002.33-
Mar 28, 20241,002.641,002.641,002.641,002.64998.03-
Mar 27, 20241,001.131,001.131,001.131,001.13996.53-
Mar 26, 20241,001.771,001.771,001.771,001.77997.17-
Mar 25, 20241,004.481,004.481,004.481,004.48999.87-
Mar 22, 20241,001.491,001.491,001.491,001.49996.89-
Mar 21, 2024995.04995.04995.04995.04990.47-
Mar 20, 2024993.31993.31993.31993.31988.75-
Mar 19, 2024990.97990.97990.97990.97986.42-
Mar 18, 2024990.15990.15990.15990.15985.60-
Mar 15, 2024994.36994.36994.36994.36989.79-
Mar 14, 2024------
Mar 13, 2024993.51993.51993.51993.51988.95-
Mar 12, 2024989.74989.74989.74989.74985.19-
Mar 11, 2024990.94990.94990.94990.94986.39-
Mar 08, 2024990.33990.33990.33990.33985.78-
Mar 07, 2024985.61985.61985.61985.61981.08-
Mar 06, 2024984.94984.94984.94984.94980.42-
Mar 05, 2024------
Mar 04, 2024986.12986.12986.12986.12981.59-
Mar 01, 2024982.55982.55982.55982.55978.04-
Feb 29, 2024979.64979.64979.64979.64975.14-
Feb 28, 2024980.69980.69980.69980.69976.19-
Feb 27, 2024980.83980.83980.83980.83976.32-
Feb 26, 2024981.79981.79981.79981.79977.28-
Feb 23, 2024------
Feb 22, 2024970.76970.76970.76970.76966.30-
Feb 21, 2024971.96971.96971.96971.96967.50-
Feb 20, 2024974.99974.99974.99974.99970.51-
Feb 19, 2024975.08975.08975.08975.08970.60-
Feb 16, 2024973.77973.77973.77973.77969.30-
Feb 15, 2024972.13972.13972.13972.13967.66-
Feb 14, 2024971.62971.62971.62971.62967.16-
Feb 13, 2024975.68975.68975.68975.68971.20-
Feb 12, 2024973.11973.11973.11973.11968.64-
Feb 09, 2024971.66971.66971.66971.66967.20-
Feb 08, 2024970.34970.34970.34970.34965.88-
Feb 07, 2024967.95967.95967.95967.95963.50-
Feb 06, 2024966.86966.86966.86966.86962.42-
Feb 05, 2024966.76966.76966.76966.76962.32-
Feb 02, 2024961.38961.38961.38961.38956.96-
Feb 01, 2024960.97960.97960.97960.97956.56-
Jan 31, 2024963.60963.60963.60963.60959.17-
Jan 30, 2024961.60961.60961.60961.60957.18-
Jan 29, 2024958.36958.36958.36958.36953.96-
Jan 26, 2024------
Jan 25, 2024953.82953.82953.82953.82949.44-
Jan 24, 2024950.84950.84950.84950.84946.47-
Jan 23, 2024949.32949.32949.32949.32944.96-
Jan 22, 2024944.56944.56944.56944.56940.22-
Jan 19, 2024941.85941.85941.85941.85937.52-
Jan 18, 2024940.82940.82940.82940.82936.50-
Jan 17, 2024946.83946.83946.83946.83942.48-
Jan 16, 2024946.55946.55946.55946.55942.20-
Jan 15, 2024946.66946.66946.66946.66942.31-
Jan 12, 2024942.88942.88942.88942.88938.55-
Jan 11, 2024942.36942.36942.36942.36938.03-
Jan 10, 2024941.92941.92941.92941.92937.59-
Jan 09, 2024939.45939.45939.45939.45935.13-
Jan 08, 2024------
Jan 05, 2024------
Jan 04, 2024------
Jan 03, 2024------
Jan 02, 2024947.74947.74947.74947.74943.39-
Dec 29, 2023947.06947.06947.06947.06942.71-
Dec 28, 2023------
Dec 27, 2023943.90943.90943.90943.90939.56-
Dec 22, 2023943.05943.05943.05943.05938.72-
Dec 21, 2023943.91943.91943.91943.91939.57-
Dec 20, 2023944.21944.21944.21944.21939.87-
Dec 19, 2023943.11943.11943.11943.11938.78-
Dec 18, 2023943.89943.89943.89943.89939.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...