Canada markets open in 2 hours 17 minutes

Macquarie EM Dbt Svrgn ESG I EUR H Acc (0P0001LOC3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.27-0.00 (-0.04%)
As of 10:00PM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2024------
Jun 25, 2024------
Jun 24, 20248.278.278.278.278.27-
Jun 21, 20248.278.278.278.278.27-
Jun 20, 20248.278.278.278.278.27-
Jun 19, 20248.278.278.278.278.27-
Jun 18, 20248.278.278.278.278.27-
Jun 17, 20248.258.258.258.258.25-
Jun 14, 20248.288.288.288.288.28-
Jun 13, 20248.298.298.298.298.29-
Jun 12, 20248.288.288.288.288.28-
Jun 11, 20248.238.238.238.238.23-
Jun 10, 20248.228.228.228.228.22-
Jun 07, 20248.258.258.258.258.25-
Jun 06, 20248.288.288.288.288.28-
Jun 05, 20248.278.278.278.278.27-
Jun 04, 20248.268.268.268.268.26-
Jun 03, 20248.258.258.258.258.25-
May 31, 20248.218.218.218.218.21-
May 30, 20248.198.198.198.198.19-
May 29, 20248.178.178.178.178.17-
May 28, 20248.218.218.218.218.21-
May 27, 20248.228.228.228.228.22-
May 24, 20248.218.218.218.218.21-
May 23, 20248.228.228.228.228.22-
May 22, 20248.258.258.258.258.25-
May 21, 20248.268.268.268.268.26-
May 20, 2024------
May 17, 20248.268.268.268.268.26-
May 16, 20248.288.288.288.288.28-
May 15, 20248.268.268.268.268.26-
May 14, 20248.208.208.208.208.20-
May 13, 20248.208.208.208.208.20-
May 10, 20248.208.208.208.208.20-
May 09, 2024------
May 08, 2024------
May 07, 20248.238.238.238.238.23-
May 06, 20248.188.188.188.188.18-
May 03, 20248.168.168.168.168.16-
May 02, 2024------
Apr 30, 20248.098.098.098.098.09-
Apr 29, 20248.118.118.118.118.11-
Apr 26, 20248.088.088.088.088.08-
Apr 25, 20248.068.068.068.068.06-
Apr 24, 20248.098.098.098.098.09-
Apr 23, 20248.138.138.138.138.13-
Apr 22, 20248.108.108.108.108.10-
Apr 19, 2024------
Apr 18, 20248.108.108.108.108.10-
Apr 17, 20248.098.098.098.098.09-
Apr 16, 20248.068.068.068.068.06-
Apr 15, 20248.118.118.118.118.11-
Apr 12, 20248.178.178.178.178.17-
Apr 11, 20248.178.178.178.178.17-
Apr 10, 20248.228.228.228.228.22-
Apr 09, 20248.268.268.268.268.26-
Apr 08, 20248.238.238.238.238.23-
Apr 05, 2024------
Apr 04, 20248.268.268.268.268.26-
Apr 03, 2024------
Apr 02, 20248.228.228.228.228.22-
Mar 28, 20248.288.288.288.288.28-
Mar 27, 20248.288.288.288.288.28-
Mar 26, 20248.278.278.278.278.27-
Mar 25, 20248.278.278.278.278.27-
Mar 22, 2024------
Mar 21, 20248.268.268.268.268.26-
Mar 20, 20248.208.208.208.208.20-
Mar 19, 20248.188.188.188.188.18-
Mar 18, 20248.178.178.178.178.17-
Mar 15, 20248.198.198.198.198.19-
Mar 14, 20248.218.218.218.218.21-
Mar 13, 20248.248.248.248.248.24-
Mar 12, 20248.238.238.238.238.23-
Mar 11, 20248.268.268.268.268.26-
Mar 08, 20248.268.268.268.268.26-
Mar 07, 20248.248.248.248.248.24-
Mar 06, 20248.228.228.228.228.22-
Mar 05, 20248.218.218.218.218.21-
Mar 04, 20248.198.198.198.198.19-
Mar 01, 2024------
Feb 29, 20248.168.168.168.168.16-
Feb 28, 20248.158.158.158.158.15-
Feb 27, 20248.148.148.148.148.14-
Feb 26, 20248.158.158.158.158.15-
Feb 23, 20248.148.148.148.148.14-
Feb 22, 20248.128.128.128.128.12-
Feb 21, 20248.118.118.118.118.11-
Feb 20, 20248.118.118.118.118.11-
Feb 19, 20248.118.118.118.118.11-
Feb 16, 20248.118.118.118.118.11-
Feb 15, 20248.128.128.128.128.12-
Feb 14, 20248.098.098.098.098.09-
Feb 13, 20248.098.098.098.098.09-
Feb 12, 20248.138.138.138.138.13-
Feb 09, 20248.138.138.138.138.13-
Feb 08, 20248.148.148.148.148.14-
Feb 07, 20248.158.158.158.158.15-
Feb 06, 20248.138.138.138.138.13-
Feb 05, 20248.118.118.118.118.11-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...