Eurinvest UCITS Holdings RDT-DBI R (0P0001NYG6.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 | - | - | - | - | - | - |
| May 16, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| May 15, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| May 14, 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| May 13, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
| May 07, 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
| May 06, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| May 03, 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
| May 02, 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
| Apr 30, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| Apr 29, 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
| Apr 26, 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
| Apr 25, 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| Apr 24, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| Apr 23, 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
| Apr 22, 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | - |
| Apr 19, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
| Apr 18, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
| Apr 17, 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
| Apr 16, 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
| Apr 15, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| Apr 12, 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
| Apr 11, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| Apr 10, 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
| Apr 09, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
| Apr 08, 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
| Apr 05, 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| Apr 04, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| Apr 03, 2024 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | - |
| Apr 02, 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| Mar 28, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| Mar 27, 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
| Mar 26, 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
| Mar 25, 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
| Mar 22, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| Mar 21, 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
| Mar 20, 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
| Mar 19, 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
| Mar 18, 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
| Mar 15, 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
| Mar 14, 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
| Mar 13, 2024 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | - |
| Mar 12, 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
| Mar 11, 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
| Mar 08, 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
| Mar 07, 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
| Mar 06, 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
| Mar 05, 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
| Mar 04, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| Mar 01, 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
| Feb 29, 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
| Feb 28, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Feb 27, 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
| Feb 26, 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
| Feb 23, 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
| Feb 22, 2024 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | - |
| Feb 21, 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
| Feb 20, 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
| Feb 19, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| Feb 16, 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
| Feb 15, 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
| Feb 14, 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
| Feb 13, 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| Feb 12, 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
| Feb 09, 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
| Feb 08, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| Feb 07, 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| Feb 06, 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| Feb 05, 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
| Feb 02, 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| Feb 01, 2024 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | - |
| Jan 31, 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| Jan 30, 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
| Jan 29, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| Jan 26, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| Jan 23, 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
| Jan 22, 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
| Jan 19, 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
| Jan 18, 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
| Jan 17, 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
| Jan 16, 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
| Jan 15, 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| Jan 12, 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
| Jan 11, 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
| Jan 10, 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| Jan 09, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
| Jan 08, 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| Dec 28, 2023 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
| *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.