Schelhammer Capital - Aktien Aktiv T (0P0001NAL8.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
| May 16, 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
| May 15, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| May 14, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
| May 13, 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
| May 10, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| May 07, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
| May 06, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| May 03, 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
| May 02, 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
| Apr 30, 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
| Apr 29, 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
| Apr 26, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| Apr 25, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
| Apr 24, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
| Apr 23, 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
| Apr 22, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
| Apr 19, 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| Apr 18, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| Apr 17, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| Apr 16, 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
| Apr 15, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| Apr 12, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Apr 11, 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
| Apr 10, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| Apr 09, 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
| Apr 08, 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
| Apr 05, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| Apr 04, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| Apr 03, 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
| Apr 02, 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
| Mar 28, 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
| Mar 27, 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
| Mar 26, 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
| Mar 25, 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | - |
| Mar 22, 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| Mar 21, 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
| Mar 20, 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
| Mar 19, 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
| Mar 18, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
| Mar 15, 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
| Mar 14, 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
| Mar 13, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| Mar 12, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
| Mar 11, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| Mar 08, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
| Mar 07, 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| Mar 06, 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
| Mar 05, 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
| Mar 04, 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
| Mar 01, 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
| Feb 29, 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
| Feb 28, 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
| Feb 27, 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | - |
| Feb 26, 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
| Feb 23, 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
| Feb 22, 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
| Feb 21, 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| Feb 20, 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
| Feb 19, 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
| Feb 16, 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
| Feb 15, 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
| Feb 14, 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
| Feb 13, 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| Feb 12, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| Feb 09, 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
| Feb 08, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
| Feb 07, 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
| Feb 06, 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
| Feb 05, 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| Feb 02, 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
| Feb 01, 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| Jan 31, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| Jan 30, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| Jan 29, 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| Jan 24, 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
| Jan 23, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| Jan 22, 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| Jan 19, 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
| Jan 18, 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
| Jan 17, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| Jan 16, 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
| Jan 15, 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
| Jan 12, 2024 | 98.69 | 98.69 | 98.69 | 98.69 | 98.69 | - |
| Jan 11, 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
| Jan 10, 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
| Jan 09, 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
| Dec 29, 2023 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
| Dec 22, 2023 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
| *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.