Raiffeisen-SmartEnergy-ESG-Aktien I A (0P0001KFDT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
| Jun 13, 2024 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | - |
| Jun 12, 2024 | 159.71 | 159.71 | 159.71 | 159.71 | 159.71 | - |
| Jun 11, 2024 | 160.47 | 160.47 | 160.47 | 160.47 | 160.47 | - |
| Jun 10, 2024 | 159.37 | 159.37 | 159.37 | 159.37 | 159.37 | - |
| Jun 07, 2024 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | - |
| Jun 06, 2024 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | - |
| Jun 05, 2024 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | - |
| Jun 04, 2024 | 162.21 | 162.21 | 162.21 | 162.21 | 162.21 | - |
| Jun 03, 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| Jun 03, 2024 | 1.52 Dividend | |||||
| May 31, 2024 | 163.58 | 163.58 | 163.58 | 163.58 | 162.06 | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 163.99 | 163.99 | 163.99 | 163.99 | 162.47 | - |
| May 28, 2024 | 163.87 | 163.87 | 163.87 | 163.87 | 162.35 | - |
| May 27, 2024 | 163.75 | 163.75 | 163.75 | 163.75 | 162.23 | - |
| May 24, 2024 | 161.39 | 161.39 | 161.39 | 161.39 | 159.89 | - |
| May 23, 2024 | 163.32 | 163.32 | 163.32 | 163.32 | 161.80 | - |
| May 22, 2024 | 159.37 | 159.37 | 159.37 | 159.37 | 157.89 | - |
| May 21, 2024 | 159.44 | 159.44 | 159.44 | 159.44 | 157.96 | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 160.87 | 160.87 | 160.87 | 160.87 | 159.38 | - |
| May 16, 2024 | 161.44 | 161.44 | 161.44 | 161.44 | 159.94 | - |
| May 15, 2024 | 159.92 | 159.92 | 159.92 | 159.92 | 158.43 | - |
| May 14, 2024 | 158.72 | 158.72 | 158.72 | 158.72 | 157.25 | - |
| May 13, 2024 | 159.31 | 159.31 | 159.31 | 159.31 | 157.83 | - |
| May 10, 2024 | 159.26 | 159.26 | 159.26 | 159.26 | 157.78 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 157.27 | 157.27 | 157.27 | 157.27 | 155.81 | - |
| May 07, 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 153.74 | - |
| May 06, 2024 | 153.84 | 153.84 | 153.84 | 153.84 | 152.41 | - |
| May 03, 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 149.50 | - |
| May 02, 2024 | 149.18 | 149.18 | 149.18 | 149.18 | 147.79 | - |
| Apr 30, 2024 | 151.23 | 151.23 | 151.23 | 151.23 | 149.82 | - |
| Apr 29, 2024 | 149.69 | 149.69 | 149.69 | 149.69 | 148.30 | - |
| Apr 26, 2024 | 146.94 | 146.94 | 146.94 | 146.94 | 145.57 | - |
| Apr 25, 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 146.33 | - |
| Apr 24, 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 145.55 | - |
| Apr 23, 2024 | 145.38 | 145.38 | 145.38 | 145.38 | 144.03 | - |
| Apr 22, 2024 | 144.39 | 144.39 | 144.39 | 144.39 | 143.05 | - |
| Apr 19, 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 144.37 | - |
| Apr 18, 2024 | 145.57 | 145.57 | 145.57 | 145.57 | 144.22 | - |
| Apr 17, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 144.64 | - |
| Apr 16, 2024 | 148.12 | 148.12 | 148.12 | 148.12 | 146.74 | - |
| Apr 15, 2024 | 150.22 | 150.22 | 150.22 | 150.22 | 148.82 | - |
| Apr 12, 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 149.84 | - |
| Apr 11, 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 149.35 | - |
| Apr 10, 2024 | 151.96 | 151.96 | 151.96 | 151.96 | 150.55 | - |
| Apr 09, 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 148.33 | - |
| Apr 08, 2024 | 148.31 | 148.31 | 148.31 | 148.31 | 146.93 | - |
| Apr 05, 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 147.83 | - |
| Apr 04, 2024 | 148.78 | 148.78 | 148.78 | 148.78 | 147.40 | - |
| Apr 03, 2024 | 148.77 | 148.77 | 148.77 | 148.77 | 147.39 | - |
| Apr 02, 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 149.91 | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 146.87 | - |
| Mar 26, 2024 | 148.71 | 148.71 | 148.71 | 148.71 | 147.33 | - |
| Mar 25, 2024 | 150.14 | 150.14 | 150.14 | 150.14 | 148.74 | - |
| Mar 22, 2024 | 149.78 | 149.78 | 149.78 | 149.78 | 148.39 | - |
| Mar 21, 2024 | 148.31 | 148.31 | 148.31 | 148.31 | 146.93 | - |
| Mar 20, 2024 | 145.96 | 145.96 | 145.96 | 145.96 | 144.60 | - |
| Mar 19, 2024 | 145.92 | 145.92 | 145.92 | 145.92 | 144.56 | - |
| Mar 18, 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 144.19 | - |
| Mar 15, 2024 | 146.73 | 146.73 | 146.73 | 146.73 | 145.37 | - |
| Mar 14, 2024 | 148.06 | 148.06 | 148.06 | 148.06 | 146.68 | - |
| Mar 13, 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 148.05 | - |
| Mar 12, 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 148.71 | - |
| Mar 11, 2024 | 150.67 | 150.67 | 150.67 | 150.67 | 149.27 | - |
| Mar 08, 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 149.34 | - |
| Mar 07, 2024 | 148.65 | 148.65 | 148.65 | 148.65 | 147.27 | - |
| Mar 06, 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 145.53 | - |
| Mar 05, 2024 | 147.73 | 147.73 | 147.73 | 147.73 | 146.36 | - |
| Mar 04, 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 147.42 | - |
| Mar 01, 2024 | 146.79 | 146.79 | 146.79 | 146.79 | 145.43 | - |
| Feb 29, 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 142.88 | - |
| Feb 28, 2024 | 145.21 | 145.21 | 145.21 | 145.21 | 143.86 | - |
| Feb 27, 2024 | 143.91 | 143.91 | 143.91 | 143.91 | 142.57 | - |
| Feb 26, 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 141.82 | - |
| Feb 23, 2024 | 144.77 | 144.77 | 144.77 | 144.77 | 143.42 | - |
| Feb 22, 2024 | 145.22 | 145.22 | 145.22 | 145.22 | 143.87 | - |
| Feb 21, 2024 | 145.41 | 145.41 | 145.41 | 145.41 | 144.06 | - |
| Feb 20, 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 145.97 | - |
| Feb 19, 2024 | 148.09 | 148.09 | 148.09 | 148.09 | 146.71 | - |
| Feb 16, 2024 | 148.53 | 148.53 | 148.53 | 148.53 | 147.15 | - |
| Feb 15, 2024 | 146.61 | 146.61 | 146.61 | 146.61 | 145.25 | - |
| Feb 14, 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 142.87 | - |
| Feb 13, 2024 | 148.36 | 148.36 | 148.36 | 148.36 | 146.98 | - |
| Feb 12, 2024 | 145.81 | 145.81 | 145.81 | 145.81 | 144.46 | - |
| Feb 09, 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 143.75 | - |
| Feb 08, 2024 | 144.57 | 144.57 | 144.57 | 144.57 | 143.23 | - |
| Feb 07, 2024 | 143.31 | 143.31 | 143.31 | 143.31 | 141.98 | - |
| Feb 06, 2024 | 142.61 | 142.61 | 142.61 | 142.61 | 141.28 | - |
| Feb 05, 2024 | 144.03 | 144.03 | 144.03 | 144.03 | 142.69 | - |
| Feb 02, 2024 | 144.98 | 144.98 | 144.98 | 144.98 | 143.63 | - |
| Feb 01, 2024 | 144.64 | 144.64 | 144.64 | 144.64 | 143.30 | - |
| Jan 31, 2024 | 145.43 | 145.43 | 145.43 | 145.43 | 144.08 | - |
| Jan 30, 2024 | 146.37 | 146.37 | 146.37 | 146.37 | 145.01 | - |
| Jan 29, 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 144.00 | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | 145.89 | 145.89 | 145.89 | 145.89 | 144.53 | - |
| *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.