LBBW Dividenden Strategie Euroland R (0P00000CKG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 17 Jun 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 14 Jun 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 13 Jun 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 12 Jun 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 11 Jun 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 10 Jun 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 07 Jun 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 06 Jun 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 05 Jun 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 04 Jun 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 03 Jun 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 31 May 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 28 May 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 27 May 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 24 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 23 May 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 22 May 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 21 May 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 16 May 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 15 May 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 14 May 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 13 May 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 10 May 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 07 May 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 06 May 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 03 May 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 02 May 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 30 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 29 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 26 Apr 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 25 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 24 Apr 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 23 Apr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 22 Apr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 19 Apr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 18 Apr 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 17 Apr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 16 Apr 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 15 Apr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 12 Apr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 11 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 10 Apr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 09 Apr 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 08 Apr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 05 Apr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 04 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 03 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 02 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 28 Mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 27 Mar 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 26 Mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 25 Mar 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 22 Mar 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 21 Mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 20 Mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 19 Mar 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 18 Mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 18 Mar 2024 | 1.3 Dividend | |||||
| 15 Mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 37.99 | - |
| 14 Mar 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 37.84 | - |
| 13 Mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 38.03 | - |
| 12 Mar 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 37.92 | - |
| 11 Mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 37.59 | - |
| 08 Mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 37.68 | - |
| 07 Mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 37.70 | - |
| 06 Mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 37.55 | - |
| 05 Mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 37.55 | - |
| 04 Mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 37.55 | - |
| 01 Mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 37.59 | - |
| 29 Feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 37.58 | - |
| 28 Feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 37.53 | - |
| 27 Feb 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 37.49 | - |
| 26 Feb 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 37.29 | - |
| 23 Feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 37.48 | - |
| 22 Feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 37.30 | - |
| 21 Feb 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 37.11 | - |
| 20 Feb 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 36.91 | - |
| 19 Feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 36.83 | - |
| 16 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 36.84 | - |
| 15 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.74 | - |
| 14 Feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 36.42 | - |
| 13 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 36.45 | - |
| 12 Feb 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 36.60 | - |
| 09 Feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 36.39 | - |
| 08 Feb 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 36.47 | - |
| 07 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 36.45 | - |
| 06 Feb 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 36.66 | - |
| 05 Feb 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 36.52 | - |
| 02 Feb 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 36.68 | - |
| 01 Feb 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 36.63 | - |
| 31 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.03 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.