KirAc Stiftungsfonds alpha (0P0001KVQG.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | - | - | - | - | - | - |
| Jun 13, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| Jun 12, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Jun 11, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| Jun 10, 2024 | - | - | - | - | - | - |
| Jun 07, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| Jun 06, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Jun 05, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| Jun 04, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| Jun 03, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| May 31, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| May 28, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| May 27, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| May 24, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| May 23, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| May 22, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| May 21, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| May 16, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| May 15, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| May 14, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| May 13, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| May 10, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| May 07, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| May 06, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| May 03, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| May 02, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Apr 30, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Apr 29, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| Apr 26, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| Apr 25, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| Apr 24, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| Apr 23, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| Apr 22, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| Apr 19, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| Apr 18, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| Apr 17, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| Apr 16, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| Apr 15, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| Apr 12, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| Apr 11, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| Apr 10, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| Apr 09, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| Apr 08, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Apr 05, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| Apr 04, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Apr 03, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Apr 02, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Mar 28, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| Mar 27, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| Mar 26, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| Mar 25, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| Mar 22, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Mar 21, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| Mar 20, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Mar 19, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Mar 18, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Mar 15, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Mar 14, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Mar 13, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| Mar 12, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Mar 11, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| Mar 08, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Mar 07, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| Mar 06, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| Mar 05, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| Mar 04, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| Mar 01, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| Feb 29, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Feb 28, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| Feb 27, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Feb 26, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| Feb 23, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| Feb 22, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| Feb 21, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| Feb 20, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| Feb 19, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Feb 16, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| Feb 15, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Feb 14, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| Feb 13, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Feb 12, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| Feb 09, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| Feb 08, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| Feb 07, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| Feb 06, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| Feb 05, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| Feb 02, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| Feb 01, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| Jan 31, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| Jan 30, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| Jan 29, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Jan 26, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| Jan 25, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Jan 24, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| *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.