S&P 500, NASDAQ HOLD NEAR RECORDS; NVIDIA DIPS

GameStop shares jump as "Roaring Kitty" teases out livestream

U Access UBP Flexible Leaders R2 C EUR (0P0001NL1Z.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

97.81

-0.35

(-0.36%)

At close: 10:00PM CEST

Time Period:

Jun 06, 2023 - Jun 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2024	-	-	-	-	-	-
Jun 05, 2024	-	-	-	-	-	-
Jun 04, 2024	-	-	-	-	-	-
Jun 03, 2024	97.81	97.81	97.81	97.81	97.81	-
May 31, 2024	97.73	97.73	97.73	97.73	97.73	-
May 30, 2024	97.39	97.39	97.39	97.39	97.39	-
May 29, 2024	98.16	98.16	98.16	98.16	98.16	-
May 28, 2024	98.57	98.57	98.57	98.57	98.57	-
May 27, 2024	-	-	-	-	-	-
May 24, 2024	99.29	99.29	99.29	99.29	99.29	-
May 23, 2024	99.53	99.53	99.53	99.53	99.53	-
May 22, 2024	99.98	99.98	99.98	99.98	99.98	-
May 21, 2024	99.87	99.87	99.87	99.87	99.87	-
May 20, 2024	-	-	-	-	-	-
May 17, 2024	99.59	99.59	99.59	99.59	99.59	-
May 16, 2024	99.69	99.69	99.69	99.69	99.69	-
May 15, 2024	99.89	99.89	99.89	99.89	99.89	-
May 14, 2024	99.17	99.17	99.17	99.17	99.17	-
May 13, 2024	99.16	99.16	99.16	99.16	99.16	-
May 10, 2024	99.46	99.46	99.46	99.46	99.46	-
May 09, 2024	-	-	-	-	-	-
May 08, 2024	99.01	99.01	99.01	99.01	99.01	-
May 07, 2024	98.93	98.93	98.93	98.93	98.93	-
May 06, 2024	-	-	-	-	-	-
May 03, 2024	97.90	97.90	97.90	97.90	97.90	-
May 02, 2024	97.50	97.50	97.50	97.50	97.50	-
Apr 30, 2024	97.52	97.52	97.52	97.52	97.52	-
Apr 29, 2024	98.07	98.07	98.07	98.07	98.07	-
Apr 26, 2024	98.48	98.48	98.48	98.48	98.48	-
Apr 25, 2024	97.52	97.52	97.52	97.52	97.52	-
Apr 24, 2024	98.36	98.36	98.36	98.36	98.36	-
Apr 23, 2024	98.56	98.56	98.56	98.56	98.56	-
Apr 22, 2024	98.03	98.03	98.03	98.03	98.03	-
Apr 19, 2024	97.52	97.52	97.52	97.52	97.52	-
Apr 18, 2024	97.81	97.81	97.81	97.81	97.81	-
Apr 17, 2024	98.04	98.04	98.04	98.04	98.04	-
Apr 16, 2024	98.13	98.13	98.13	98.13	98.13	-
Apr 15, 2024	98.58	98.58	98.58	98.58	98.58	-
Apr 12, 2024	99.15	99.15	99.15	99.15	99.15	-
Apr 11, 2024	99.27	99.27	99.27	99.27	99.27	-
Apr 10, 2024	98.89	98.89	98.89	98.89	98.89	-
Apr 09, 2024	99.00	99.00	99.00	99.00	99.00	-
Apr 08, 2024	98.82	98.82	98.82	98.82	98.82	-
Apr 05, 2024	98.87	98.87	98.87	98.87	98.87	-
Apr 04, 2024	98.33	98.33	98.33	98.33	98.33	-
Apr 03, 2024	99.05	99.05	99.05	99.05	99.05	-
Apr 02, 2024	99.39	99.39	99.39	99.39	99.39	-
Mar 28, 2024	100.05	100.05	100.05	100.05	100.05	-
Mar 27, 2024	99.84	99.84	99.84	99.84	99.84	-
Mar 26, 2024	99.56	99.56	99.56	99.56	99.56	-
Mar 25, 2024	99.45	99.45	99.45	99.45	99.45	-
Mar 22, 2024	99.98	99.98	99.98	99.98	99.98	-
Mar 21, 2024	100.06	100.06	100.06	100.06	100.06	-
Mar 20, 2024	99.81	99.81	99.81	99.81	99.81	-
Mar 19, 2024	99.65	99.65	99.65	99.65	99.65	-
Mar 18, 2024	99.29	99.29	99.29	99.29	99.29	-
Mar 15, 2024	99.05	99.05	99.05	99.05	99.05	-
Mar 14, 2024	100.03	100.03	100.03	100.03	100.03	-
Mar 13, 2024	99.78	99.78	99.78	99.78	99.78	-
Mar 12, 2024	99.93	99.93	99.93	99.93	99.93	-
Mar 11, 2024	99.18	99.18	99.18	99.18	99.18	-
Mar 08, 2024	99.25	99.25	99.25	99.25	99.25	-
Mar 07, 2024	99.32	99.32	99.32	99.32	99.32	-
Mar 06, 2024	98.51	98.51	98.51	98.51	98.51	-
Mar 05, 2024	98.42	98.42	98.42	98.42	98.42	-
Mar 04, 2024	99.14	99.14	99.14	99.14	99.14	-
Mar 01, 2024	99.17	99.17	99.17	99.17	99.17	-
Feb 29, 2024	98.86	98.86	98.86	98.86	98.86	-
Feb 28, 2024	98.67	98.67	98.67	98.67	98.67	-
Feb 27, 2024	98.66	98.66	98.66	98.66	98.66	-
Feb 26, 2024	98.79	98.79	98.79	98.79	98.79	-
Feb 23, 2024	99.32	99.32	99.32	99.32	99.32	-
Feb 22, 2024	98.92	98.92	98.92	98.92	98.92	-
Feb 21, 2024	-	-	-	-	-	-
Feb 20, 2024	97.81	97.81	97.81	97.81	97.81	-
Feb 19, 2024	98.20	98.20	98.20	98.20	98.20	-
Feb 16, 2024	98.09	98.09	98.09	98.09	98.09	-
Feb 15, 2024	98.36	98.36	98.36	98.36	98.36	-
Feb 14, 2024	98.32	98.32	98.32	98.32	98.32	-
Feb 13, 2024	97.65	97.65	97.65	97.65	97.65	-
Feb 12, 2024	98.27	98.27	98.27	98.27	98.27	-
Feb 09, 2024	98.30	98.30	98.30	98.30	98.30	-
Feb 08, 2024	98.17	98.17	98.17	98.17	98.17	-
Feb 07, 2024	98.17	98.17	98.17	98.17	98.17	-
Feb 06, 2024	97.85	97.85	97.85	97.85	97.85	-
Feb 05, 2024	97.73	97.73	97.73	97.73	97.73	-
Feb 02, 2024	97.68	97.68	97.68	97.68	97.68	-
Feb 01, 2024	97.58	97.58	97.58	97.58	97.58	-
Jan 31, 2024	96.90	96.90	96.90	96.90	96.90	-
Jan 30, 2024	97.78	97.78	97.78	97.78	97.78	-
Jan 29, 2024	97.85	97.85	97.85	97.85	97.85	-
Jan 26, 2024	97.11	97.11	97.11	97.11	97.11	-
Jan 25, 2024	96.86	96.86	96.86	96.86	96.86	-
Jan 24, 2024	-	-	-	-	-	-
Jan 23, 2024	96.02	96.02	96.02	96.02	96.02	-
Jan 22, 2024	95.92	95.92	95.92	95.92	95.92	-
Jan 19, 2024	95.70	95.70	95.70	95.70	95.70	-
Jan 18, 2024	95.29	95.29	95.29	95.29	95.29	-
Jan 17, 2024	94.77	94.77	94.77	94.77	94.77	-
Jan 16, 2024	94.98	94.98	94.98	94.98	94.98	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,229.10+84.08(+0.38%)

S&P 5005,352.96-1.07(-0.02%)

DOW38,886.17+78.84(+0.20%)

CAD/USD0.7317+0.0013(+0.18%)

CRUDE OIL75.53+1.46(+1.97%)

Bitcoin CAD96,461.98-1,046.48(-1.07%)

S&P 500, NASDAQ HOLD NEAR RECORDS; NVIDIA DIPS

U Access UBP Flexible Leaders R2 C EUR (0P0001NL1Z.F)

S&P/TSX
22,229.10
+84.08(+0.38%)

S&P 500
5,352.96
-1.07(-0.02%)

DOW
38,886.17
+78.84(+0.20%)

CAD/USD
0.7317
+0.0013(+0.18%)

CRUDE OIL
75.53
+1.46(+1.97%)

Bitcoin CAD
96,461.98
-1,046.48(-1.07%)