Macquarie SR Plus T (0P000010PQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 125.23 | 125.23 | 125.23 | 125.23 | 125.23 | - |
| 24 Jun 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| 21 Jun 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
| 20 Jun 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
| 19 Jun 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
| 18 Jun 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| 17 Jun 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| 14 Jun 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | - |
| 13 Jun 2024 | 125.03 | 125.03 | 125.03 | 125.03 | 125.03 | - |
| 12 Jun 2024 | 124.97 | 124.97 | 124.97 | 124.97 | 124.97 | - |
| 11 Jun 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
| 10 Jun 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
| 07 Jun 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
| 06 Jun 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
| 05 Jun 2024 | 124.93 | 124.93 | 124.93 | 124.93 | 124.93 | - |
| 04 Jun 2024 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | - |
| 03 Jun 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - |
| 31 May 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | - |
| 28 May 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 27 May 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | - |
| 24 May 2024 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | - |
| 23 May 2024 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | - |
| 22 May 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
| 21 May 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | - |
| 16 May 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
| 15 May 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
| 14 May 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
| 13 May 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | - |
| 10 May 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
| 07 May 2024 | 124.63 | 124.63 | 124.63 | 124.63 | 124.63 | - |
| 06 May 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
| 03 May 2024 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | - |
| 02 May 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
| 30 Apr 2024 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | - |
| 29 Apr 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| 26 Apr 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | - |
| 25 Apr 2024 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | - |
| 24 Apr 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
| 23 Apr 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| 22 Apr 2024 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | - |
| 19 Apr 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
| 18 Apr 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | - |
| 17 Apr 2024 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | - |
| 16 Apr 2024 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | - |
| 15 Apr 2024 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | - |
| 12 Apr 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
| 11 Apr 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
| 10 Apr 2024 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | - |
| 09 Apr 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
| 08 Apr 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
| 05 Apr 2024 | 124.39 | 124.39 | 124.39 | 124.39 | 124.39 | - |
| 04 Apr 2024 | 124.37 | 124.37 | 124.37 | 124.37 | 124.37 | - |
| 03 Apr 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
| 02 Apr 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
| 28 Mar 2024 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | - |
| 27 Mar 2024 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | - |
| 26 Mar 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| 25 Mar 2024 | 124.31 | 124.31 | 124.31 | 124.31 | 124.31 | - |
| 22 Mar 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | - |
| 21 Mar 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | - |
| 20 Mar 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | - |
| 19 Mar 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
| 18 Mar 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
| 15 Mar 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | - |
| 14 Mar 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
| 13 Mar 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
| 12 Mar 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
| 11 Mar 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
| 08 Mar 2024 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | - |
| 07 Mar 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
| 06 Mar 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
| 05 Mar 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 124.06 | - |
| 04 Mar 2024 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | - |
| 01 Mar 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | - |
| 29 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 28 Feb 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
| 27 Feb 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
| 26 Feb 2024 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | - |
| 23 Feb 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
| 22 Feb 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
| 21 Feb 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
| 20 Feb 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.93 | - |
| 19 Feb 2024 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | - |
| 16 Feb 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
| 15 Feb 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
| 14 Feb 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
| 13 Feb 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
| 12 Feb 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
| 09 Feb 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | - |
| 08 Feb 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | - |
| 07 Feb 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
| 06 Feb 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
| 05 Feb 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
| *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.