LBPAM ISR Obli Revenus (0P00005TUX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 725.25 | 725.25 | 725.25 | 725.25 | 725.25 | - |
| 29 May 2024 | 724.84 | 724.84 | 724.84 | 724.84 | 724.84 | - |
| 28 May 2024 | 726.42 | 726.42 | 726.42 | 726.42 | 726.42 | - |
| 27 May 2024 | 726.83 | 726.83 | 726.83 | 726.83 | 726.83 | - |
| 24 May 2024 | 725.55 | 725.55 | 725.55 | 725.55 | 725.55 | - |
| 23 May 2024 | 725.13 | 725.13 | 725.13 | 725.13 | 725.13 | - |
| 22 May 2024 | 728.20 | 728.20 | 728.20 | 728.20 | 728.20 | - |
| 22 May 2024 | 0.6 Dividend | |||||
| 21 May 2024 | 730.10 | 730.10 | 730.10 | 730.10 | 729.50 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 729.85 | 729.85 | 729.85 | 729.85 | 729.25 | - |
| 16 May 2024 | 731.61 | 731.61 | 731.61 | 731.61 | 731.01 | - |
| 15 May 2024 | 731.89 | 731.89 | 731.89 | 731.89 | 731.29 | - |
| 14 May 2024 | 728.55 | 728.55 | 728.55 | 728.55 | 727.95 | - |
| 13 May 2024 | 729.43 | 729.43 | 729.43 | 729.43 | 728.83 | - |
| 10 May 2024 | 728.92 | 728.92 | 728.92 | 728.92 | 728.32 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 731.10 | 731.10 | 731.10 | 731.10 | 730.50 | - |
| 06 May 2024 | 730.23 | 730.23 | 730.23 | 730.23 | 729.63 | - |
| 03 May 2024 | 729.53 | 729.53 | 729.53 | 729.53 | 728.93 | - |
| 02 May 2024 | 727.09 | 727.09 | 727.09 | 727.09 | 726.49 | - |
| 30 Apr 2024 | 725.19 | 725.19 | 725.19 | 725.19 | 724.59 | - |
| 29 Apr 2024 | 728.09 | 728.09 | 728.09 | 728.09 | 727.49 | - |
| 26 Apr 2024 | 726.42 | 726.42 | 726.42 | 726.42 | 725.82 | - |
| 25 Apr 2024 | 725.19 | 725.19 | 725.19 | 725.19 | 724.59 | - |
| 24 Apr 2024 | 726.88 | 726.88 | 726.88 | 726.88 | 726.28 | - |
| 23 Apr 2024 | 728.86 | 728.86 | 728.86 | 728.86 | 728.26 | - |
| 22 Apr 2024 | 728.66 | 728.66 | 728.66 | 728.66 | 728.06 | - |
| 19 Apr 2024 | 727.01 | 727.01 | 727.01 | 727.01 | 726.41 | - |
| 18 Apr 2024 | 727.78 | 727.78 | 727.78 | 727.78 | 727.18 | - |
| 17 Apr 2024 | 728.80 | 728.80 | 728.80 | 728.80 | 728.20 | - |
| 16 Apr 2024 | 728.37 | 728.37 | 728.37 | 728.37 | 727.77 | - |
| 15 Apr 2024 | 730.50 | 730.50 | 730.50 | 730.50 | 729.90 | - |
| 12 Apr 2024 | 732.88 | 732.88 | 732.88 | 732.88 | 732.28 | - |
| 11 Apr 2024 | 728.91 | 728.91 | 728.91 | 728.91 | 728.31 | - |
| 10 Apr 2024 | 730.13 | 730.13 | 730.13 | 730.13 | 729.53 | - |
| 09 Apr 2024 | 733.57 | 733.57 | 733.57 | 733.57 | 732.97 | - |
| 08 Apr 2024 | 731.79 | 731.79 | 731.79 | 731.79 | 731.19 | - |
| 05 Apr 2024 | 733.41 | 733.41 | 733.41 | 733.41 | 732.81 | - |
| 04 Apr 2024 | 734.75 | 734.75 | 734.75 | 734.75 | 734.15 | - |
| 03 Apr 2024 | 733.21 | 733.21 | 733.21 | 733.21 | 732.61 | - |
| 02 Apr 2024 | 733.22 | 733.22 | 733.22 | 733.22 | 732.62 | - |
| 28 Mar 2024 | 734.77 | 734.77 | 734.77 | 734.77 | 734.17 | - |
| 27 Mar 2024 | 735.17 | 735.17 | 735.17 | 735.17 | 734.57 | - |
| 26 Mar 2024 | 733.27 | 733.27 | 733.27 | 733.27 | 732.67 | - |
| 25 Mar 2024 | 732.75 | 732.75 | 732.75 | 732.75 | 732.15 | - |
| 22 Mar 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.21 | - |
| 21 Mar 2024 | 732.85 | 732.85 | 732.85 | 732.85 | 732.25 | - |
| 20 Mar 2024 | 731.05 | 731.05 | 731.05 | 731.05 | 730.45 | - |
| 19 Mar 2024 | 731.07 | 731.07 | 731.07 | 731.07 | 730.47 | - |
| 18 Mar 2024 | 729.80 | 729.80 | 729.80 | 729.80 | 729.20 | - |
| 15 Mar 2024 | 729.95 | 729.95 | 729.95 | 729.95 | 729.35 | - |
| 14 Mar 2024 | 731.16 | 731.16 | 731.16 | 731.16 | 730.56 | - |
| 13 Mar 2024 | 733.01 | 733.01 | 733.01 | 733.01 | 732.41 | - |
| 12 Mar 2024 | 733.37 | 733.37 | 733.37 | 733.37 | 732.77 | - |
| 11 Mar 2024 | 734.12 | 734.12 | 734.12 | 734.12 | 733.52 | - |
| 08 Mar 2024 | 735.22 | 735.22 | 735.22 | 735.22 | 734.62 | - |
| 07 Mar 2024 | 732.62 | 732.62 | 732.62 | 732.62 | 732.02 | - |
| 06 Mar 2024 | 731.06 | 731.06 | 731.06 | 731.06 | 730.46 | - |
| 05 Mar 2024 | 731.29 | 731.29 | 731.29 | 731.29 | 730.69 | - |
| 04 Mar 2024 | 728.99 | 728.99 | 728.99 | 728.99 | 728.39 | - |
| 01 Mar 2024 | 729.43 | 729.43 | 729.43 | 729.43 | 728.83 | - |
| 29 Feb 2024 | 728.28 | 728.28 | 728.28 | 728.28 | 727.68 | - |
| 28 Feb 2024 | 727.30 | 727.30 | 727.30 | 727.30 | 726.70 | - |
| 27 Feb 2024 | 727.42 | 727.42 | 727.42 | 727.42 | 726.82 | - |
| 26 Feb 2024 | 727.75 | 727.75 | 727.75 | 727.75 | 727.15 | - |
| 23 Feb 2024 | 729.56 | 729.56 | 729.56 | 729.56 | 728.96 | - |
| 22 Feb 2024 | 727.89 | 727.89 | 727.89 | 727.89 | 727.29 | - |
| 21 Feb 2024 | 728.95 | 728.95 | 728.95 | 728.95 | 728.35 | - |
| 20 Feb 2024 | 731.13 | 731.13 | 731.13 | 731.13 | 730.53 | - |
| 19 Feb 2024 | 729.44 | 729.44 | 729.44 | 729.44 | 728.84 | - |
| 16 Feb 2024 | 729.16 | 729.16 | 729.16 | 729.16 | 728.56 | - |
| 15 Feb 2024 | 731.53 | 731.53 | 731.53 | 731.53 | 730.93 | - |
| 14 Feb 2024 | 731.06 | 731.06 | 731.06 | 731.06 | 730.46 | - |
| 13 Feb 2024 | 729.22 | 729.22 | 729.22 | 729.22 | 728.62 | - |
| 12 Feb 2024 | 731.81 | 731.81 | 731.81 | 731.81 | 731.21 | - |
| 09 Feb 2024 | 730.98 | 730.98 | 730.98 | 730.98 | 730.38 | - |
| 08 Feb 2024 | 732.92 | 732.92 | 732.92 | 732.92 | 732.32 | - |
| 07 Feb 2024 | 734.66 | 734.66 | 734.66 | 734.66 | 734.06 | - |
| 06 Feb 2024 | 734.84 | 734.84 | 734.84 | 734.84 | 734.24 | - |
| 05 Feb 2024 | 733.57 | 733.57 | 733.57 | 733.57 | 732.97 | - |
| 05 Feb 2024 | 0.6 Dividend | |||||
| 02 Feb 2024 | 736.88 | 736.88 | 736.88 | 736.88 | 735.67 | - |
| 01 Feb 2024 | 741.53 | 741.53 | 741.53 | 741.53 | 740.32 | - |
| 31 Jan 2024 | 741.45 | 741.45 | 741.45 | 741.45 | 740.24 | - |
| 30 Jan 2024 | 737.43 | 737.43 | 737.43 | 737.43 | 736.22 | - |
| 29 Jan 2024 | 739.08 | 739.08 | 739.08 | 739.08 | 737.87 | - |
| 26 Jan 2024 | 737.10 | 737.10 | 737.10 | 737.10 | 735.89 | - |
| 25 Jan 2024 | 737.42 | 737.42 | 737.42 | 737.42 | 736.21 | - |
| 24 Jan 2024 | 734.49 | 734.49 | 734.49 | 734.49 | 733.29 | - |
| 23 Jan 2024 | 734.52 | 734.52 | 734.52 | 734.52 | 733.32 | - |
| 22 Jan 2024 | 735.13 | 735.13 | 735.13 | 735.13 | 733.93 | - |
| 19 Jan 2024 | 733.96 | 733.96 | 733.96 | 733.96 | 732.76 | - |
| 18 Jan 2024 | 734.57 | 734.57 | 734.57 | 734.57 | 733.37 | - |
| 17 Jan 2024 | 734.12 | 734.12 | 734.12 | 734.12 | 732.92 | - |
| 16 Jan 2024 | 737.46 | 737.46 | 737.46 | 737.46 | 736.25 | - |
| 15 Jan 2024 | 738.05 | 738.05 | 738.05 | 738.05 | 736.84 | - |
| 12 Jan 2024 | 739.53 | 739.53 | 739.53 | 739.53 | 738.32 | - |
| *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.