MAIF Impact Social R (0P00000GKR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 619.93 | 619.93 | 619.93 | 619.93 | 619.93 | - |
| 01 Jul 2024 | 622.74 | 622.74 | 622.74 | 622.74 | 622.74 | - |
| 28 Jun 2024 | 620.68 | 620.68 | 620.68 | 620.68 | 620.68 | - |
| 27 Jun 2024 | 623.29 | 623.29 | 623.29 | 623.29 | 623.29 | - |
| 26 Jun 2024 | 626.33 | 626.33 | 626.33 | 626.33 | 626.33 | - |
| 25 Jun 2024 | 628.52 | 628.52 | 628.52 | 628.52 | 628.52 | - |
| 24 Jun 2024 | 629.29 | 629.29 | 629.29 | 629.29 | 629.29 | - |
| 21 Jun 2024 | 624.51 | 624.51 | 624.51 | 624.51 | 624.51 | - |
| 20 Jun 2024 | 629.63 | 629.63 | 629.63 | 629.63 | 629.63 | - |
| 19 Jun 2024 | 622.98 | 622.98 | 622.98 | 622.98 | 622.98 | - |
| 18 Jun 2024 | 624.76 | 624.76 | 624.76 | 624.76 | 624.76 | - |
| 17 Jun 2024 | 620.12 | 620.12 | 620.12 | 620.12 | 620.12 | - |
| 14 Jun 2024 | 618.92 | 618.92 | 618.92 | 618.92 | 618.92 | - |
| 13 Jun 2024 | 628.80 | 628.80 | 628.80 | 628.80 | 628.80 | - |
| 12 Jun 2024 | 638.51 | 638.51 | 638.51 | 638.51 | 638.51 | - |
| 11 Jun 2024 | 630.94 | 630.94 | 630.94 | 630.94 | 630.94 | - |
| 10 Jun 2024 | 636.84 | 636.84 | 636.84 | 636.84 | 636.84 | - |
| 07 Jun 2024 | 640.21 | 640.21 | 640.21 | 640.21 | 640.21 | - |
| 06 Jun 2024 | 642.21 | 642.21 | 642.21 | 642.21 | 642.21 | - |
| 05 Jun 2024 | 638.12 | 638.12 | 638.12 | 638.12 | 638.12 | - |
| 04 Jun 2024 | 632.75 | 632.75 | 632.75 | 632.75 | 632.75 | - |
| 03 Jun 2024 | 635.43 | 635.43 | 635.43 | 635.43 | 635.43 | - |
| 31 May 2024 | 633.92 | 633.92 | 633.92 | 633.92 | 633.92 | - |
| 30 May 2024 | 632.54 | 632.54 | 632.54 | 632.54 | 632.54 | - |
| 29 May 2024 | 629.59 | 629.59 | 629.59 | 629.59 | 629.59 | - |
| 28 May 2024 | 637.48 | 637.48 | 637.48 | 637.48 | 637.48 | - |
| 27 May 2024 | 639.97 | 639.97 | 639.97 | 639.97 | 639.97 | - |
| 24 May 2024 | 637.70 | 637.70 | 637.70 | 637.70 | 637.70 | - |
| 23 May 2024 | 637.98 | 637.98 | 637.98 | 637.98 | 637.98 | - |
| 22 May 2024 | 636.15 | 636.15 | 636.15 | 636.15 | 636.15 | - |
| 21 May 2024 | 637.91 | 637.91 | 637.91 | 637.91 | 637.91 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 637.17 | 637.17 | 637.17 | 637.17 | 637.17 | - |
| 16 May 2024 | 638.50 | 638.50 | 638.50 | 638.50 | 638.50 | - |
| 15 May 2024 | 639.63 | 639.63 | 639.63 | 639.63 | 639.63 | - |
| 14 May 2024 | 634.76 | 634.76 | 634.76 | 634.76 | 634.76 | - |
| 13 May 2024 | 634.54 | 634.54 | 634.54 | 634.54 | 634.54 | - |
| 10 May 2024 | 633.99 | 633.99 | 633.99 | 633.99 | 633.99 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 624.51 | 624.51 | 624.51 | 624.51 | 624.51 | - |
| 06 May 2024 | 614.83 | 614.83 | 614.83 | 614.83 | 614.83 | - |
| 03 May 2024 | 611.36 | 611.36 | 611.36 | 611.36 | 611.36 | - |
| 02 May 2024 | 608.28 | 608.28 | 608.28 | 608.28 | 608.28 | - |
| 30 Apr 2024 | 611.38 | 611.38 | 611.38 | 611.38 | 611.38 | - |
| 29 Apr 2024 | 613.14 | 613.14 | 613.14 | 613.14 | 613.14 | - |
| 26 Apr 2024 | 612.92 | 612.92 | 612.92 | 612.92 | 612.92 | - |
| 25 Apr 2024 | 605.15 | 605.15 | 605.15 | 605.15 | 605.15 | - |
| 24 Apr 2024 | 609.11 | 609.11 | 609.11 | 609.11 | 609.11 | - |
| 23 Apr 2024 | 611.09 | 611.09 | 611.09 | 611.09 | 611.09 | - |
| 22 Apr 2024 | 604.28 | 604.28 | 604.28 | 604.28 | 604.28 | - |
| 19 Apr 2024 | 600.85 | 600.85 | 600.85 | 600.85 | 600.85 | - |
| 18 Apr 2024 | 601.88 | 601.88 | 601.88 | 601.88 | 601.88 | - |
| 17 Apr 2024 | 598.05 | 598.05 | 598.05 | 598.05 | 598.05 | - |
| 16 Apr 2024 | 598.21 | 598.21 | 598.21 | 598.21 | 598.21 | - |
| 15 Apr 2024 | 604.38 | 604.38 | 604.38 | 604.38 | 604.38 | - |
| 12 Apr 2024 | 602.78 | 602.78 | 602.78 | 602.78 | 602.78 | - |
| 11 Apr 2024 | 602.81 | 602.81 | 602.81 | 602.81 | 602.81 | - |
| 10 Apr 2024 | 605.55 | 605.55 | 605.55 | 605.55 | 605.55 | - |
| 09 Apr 2024 | 606.14 | 606.14 | 606.14 | 606.14 | 606.14 | - |
| 08 Apr 2024 | 610.21 | 610.21 | 610.21 | 610.21 | 610.21 | - |
| 05 Apr 2024 | 607.41 | 607.41 | 607.41 | 607.41 | 607.41 | - |
| 04 Apr 2024 | 612.71 | 612.71 | 612.71 | 612.71 | 612.71 | - |
| 03 Apr 2024 | 613.58 | 613.58 | 613.58 | 613.58 | 613.58 | - |
| 02 Apr 2024 | 610.40 | 610.40 | 610.40 | 610.40 | 610.40 | - |
| 28 Mar 2024 | 617.05 | 617.05 | 617.05 | 617.05 | 617.05 | - |
| 27 Mar 2024 | 617.25 | 617.25 | 617.25 | 617.25 | 617.25 | - |
| 26 Mar 2024 | 616.43 | 616.43 | 616.43 | 616.43 | 616.43 | - |
| 25 Mar 2024 | 615.90 | 615.90 | 615.90 | 615.90 | 615.90 | - |
| 22 Mar 2024 | 615.41 | 615.41 | 615.41 | 615.41 | 615.41 | - |
| 21 Mar 2024 | 615.36 | 615.36 | 615.36 | 615.36 | 615.36 | - |
| 20 Mar 2024 | 610.44 | 610.44 | 610.44 | 610.44 | 610.44 | - |
| 19 Mar 2024 | 609.65 | 609.65 | 609.65 | 609.65 | 609.65 | - |
| 18 Mar 2024 | 608.21 | 608.21 | 608.21 | 608.21 | 608.21 | - |
| 15 Mar 2024 | 606.91 | 606.91 | 606.91 | 606.91 | 606.91 | - |
| 14 Mar 2024 | 610.90 | 610.90 | 610.90 | 610.90 | 610.90 | - |
| 13 Mar 2024 | 609.95 | 609.95 | 609.95 | 609.95 | 609.95 | - |
| 12 Mar 2024 | 609.21 | 609.21 | 609.21 | 609.21 | 609.21 | - |
| 11 Mar 2024 | 603.64 | 603.64 | 603.64 | 603.64 | 603.64 | - |
| 08 Mar 2024 | 606.87 | 606.87 | 606.87 | 606.87 | 606.87 | - |
| 07 Mar 2024 | 607.04 | 607.04 | 607.04 | 607.04 | 607.04 | - |
| 06 Mar 2024 | 598.65 | 598.65 | 598.65 | 598.65 | 598.65 | - |
| 05 Mar 2024 | 596.74 | 596.74 | 596.74 | 596.74 | 596.74 | - |
| 04 Mar 2024 | 598.67 | 598.67 | 598.67 | 598.67 | 598.67 | - |
| 01 Mar 2024 | 596.43 | 596.43 | 596.43 | 596.43 | 596.43 | - |
| 29 Feb 2024 | 592.21 | 592.21 | 592.21 | 592.21 | 592.21 | - |
| 28 Feb 2024 | 591.29 | 591.29 | 591.29 | 591.29 | 591.29 | - |
| 27 Feb 2024 | 593.44 | 593.44 | 593.44 | 593.44 | 593.44 | - |
| 26 Feb 2024 | 592.23 | 592.23 | 592.23 | 592.23 | 592.23 | - |
| 23 Feb 2024 | 593.50 | 593.50 | 593.50 | 593.50 | 593.50 | - |
| 22 Feb 2024 | 592.37 | 592.37 | 592.37 | 592.37 | 592.37 | - |
| 21 Feb 2024 | 583.51 | 583.51 | 583.51 | 583.51 | 583.51 | - |
| 20 Feb 2024 | 584.42 | 584.42 | 584.42 | 584.42 | 584.42 | - |
| 19 Feb 2024 | 585.92 | 585.92 | 585.92 | 585.92 | 585.92 | - |
| 16 Feb 2024 | 585.90 | 585.90 | 585.90 | 585.90 | 585.90 | - |
| 15 Feb 2024 | 582.93 | 582.93 | 582.93 | 582.93 | 582.93 | - |
| 14 Feb 2024 | 578.84 | 578.84 | 578.84 | 578.84 | 578.84 | - |
| 13 Feb 2024 | 574.97 | 574.97 | 574.97 | 574.97 | 574.97 | - |
| *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.