Deka-UnternehmerStrategie Europa S(A) (0P0001ORB1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | - | - | - | - | - | - |
| Jun 25, 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | - |
| Jun 24, 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - |
| Jun 21, 2024 | 159.18 | 159.18 | 159.18 | 159.18 | 159.18 | - |
| Jun 20, 2024 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
| Jun 19, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| Jun 18, 2024 | 158.59 | 158.59 | 158.59 | 158.59 | 158.59 | - |
| Jun 17, 2024 | 157.64 | 157.64 | 157.64 | 157.64 | 157.64 | - |
| Jun 14, 2024 | 157.86 | 157.86 | 157.86 | 157.86 | 157.86 | - |
| Jun 13, 2024 | 161.36 | 161.36 | 161.36 | 161.36 | 161.36 | - |
| Jun 12, 2024 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | - |
| Jun 11, 2024 | 161.08 | 161.08 | 161.08 | 161.08 | 161.08 | - |
| Jun 10, 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
| Jun 07, 2024 | 161.87 | 161.87 | 161.87 | 161.87 | 161.87 | - |
| Jun 06, 2024 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | - |
| Jun 05, 2024 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | - |
| Jun 04, 2024 | 158.74 | 158.74 | 158.74 | 158.74 | 158.74 | - |
| Jun 03, 2024 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | - |
| May 31, 2024 | 158.59 | 158.59 | 158.59 | 158.59 | 158.59 | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | - |
| May 28, 2024 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | - |
| May 27, 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | - |
| May 24, 2024 | - | - | - | - | - | - |
| May 23, 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
| May 22, 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | - |
| May 21, 2024 | 158.16 | 158.16 | 158.16 | 158.16 | 158.16 | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | - |
| May 16, 2024 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | - |
| May 15, 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
| May 14, 2024 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | - |
| May 13, 2024 | 155.34 | 155.34 | 155.34 | 155.34 | 155.34 | - |
| May 10, 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 155.23 | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
| May 07, 2024 | 153.16 | 153.16 | 153.16 | 153.16 | 153.16 | - |
| May 06, 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | - |
| May 03, 2024 | 151.12 | 151.12 | 151.12 | 151.12 | 151.12 | - |
| May 02, 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
| Apr 30, 2024 | 151.12 | 151.12 | 151.12 | 151.12 | 151.12 | - |
| Apr 29, 2024 | 151.37 | 151.37 | 151.37 | 151.37 | 151.37 | - |
| Apr 26, 2024 | 150.91 | 150.91 | 150.91 | 150.91 | 150.91 | - |
| Apr 25, 2024 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - |
| Apr 24, 2024 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | - |
| Apr 23, 2024 | 150.67 | 150.67 | 150.67 | 150.67 | 150.67 | - |
| Apr 22, 2024 | 149.43 | 149.43 | 149.43 | 149.43 | 149.43 | - |
| Apr 19, 2024 | 148.61 | 148.61 | 148.61 | 148.61 | 148.61 | - |
| Apr 18, 2024 | 149.87 | 149.87 | 149.87 | 149.87 | 149.87 | - |
| Apr 17, 2024 | 151.18 | 151.18 | 151.18 | 151.18 | 151.18 | - |
| Apr 16, 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | - |
| Apr 15, 2024 | 152.69 | 152.69 | 152.69 | 152.69 | 152.69 | - |
| Apr 12, 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| Apr 11, 2024 | 152.26 | 152.26 | 152.26 | 152.26 | 152.26 | - |
| Apr 10, 2024 | 153.33 | 153.33 | 153.33 | 153.33 | 153.33 | - |
| Apr 09, 2024 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | - |
| Apr 08, 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| Apr 05, 2024 | 152.79 | 152.79 | 152.79 | 152.79 | 152.79 | - |
| Apr 04, 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
| Apr 03, 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | - |
| Apr 02, 2024 | 154.63 | 154.63 | 154.63 | 154.63 | 154.63 | - |
| Mar 28, 2024 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | - |
| Mar 27, 2024 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | - |
| Mar 26, 2024 | 154.58 | 154.58 | 154.58 | 154.58 | 154.58 | - |
| Mar 25, 2024 | 154.13 | 154.13 | 154.13 | 154.13 | 154.13 | - |
| Mar 22, 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
| Mar 21, 2024 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | - |
| Mar 20, 2024 | 153.59 | 153.59 | 153.59 | 153.59 | 153.59 | - |
| Mar 19, 2024 | 152.99 | 152.99 | 152.99 | 152.99 | 152.99 | - |
| Mar 18, 2024 | 153.32 | 153.32 | 153.32 | 153.32 | 153.32 | - |
| Mar 15, 2024 | 154.23 | 154.23 | 154.23 | 154.23 | 154.23 | - |
| Mar 14, 2024 | 154.53 | 154.53 | 154.53 | 154.53 | 154.53 | - |
| Mar 13, 2024 | 153.77 | 153.77 | 153.77 | 153.77 | 153.77 | - |
| Mar 12, 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
| Mar 11, 2024 | 152.47 | 152.47 | 152.47 | 152.47 | 152.47 | - |
| Mar 08, 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
| Mar 07, 2024 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | - |
| Mar 06, 2024 | 150.49 | 150.49 | 150.49 | 150.49 | 150.49 | - |
| Mar 05, 2024 | 150.91 | 150.91 | 150.91 | 150.91 | 150.91 | - |
| Mar 04, 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | - |
| Mar 01, 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
| Feb 29, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| Feb 28, 2024 | 150.38 | 150.38 | 150.38 | 150.38 | 150.38 | - |
| Feb 27, 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | - |
| Feb 26, 2024 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | - |
| Feb 23, 2024 | 150.31 | 150.31 | 150.31 | 150.31 | 150.31 | - |
| Feb 22, 2024 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - |
| Feb 21, 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
| Feb 20, 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | - |
| Feb 19, 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 149.63 | - |
| Feb 16, 2024 | 150.36 | 150.36 | 150.36 | 150.36 | 150.36 | - |
| Feb 15, 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
| Feb 14, 2024 | 148.21 | 148.21 | 148.21 | 148.21 | 148.21 | - |
| Feb 13, 2024 | 148.91 | 148.91 | 148.91 | 148.91 | 148.91 | - |
| Feb 12, 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 147.22 | 147.22 | 147.22 | 147.22 | 147.22 | - |
| Feb 05, 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
| *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.