LBBW Rohstoffe 1 R (0P0000G2GQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 28 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 27 May 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 24 May 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 23 May 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 22 May 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 21 May 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 16 May 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 15 May 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 14 May 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 13 May 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 10 May 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 07 May 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 06 May 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 03 May 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 02 May 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 30 Apr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 29 Apr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 26 Apr 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 25 Apr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 24 Apr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 23 Apr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 22 Apr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 19 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 18 Apr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 17 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 16 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 15 Apr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 12 Apr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 11 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 10 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 09 Apr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 08 Apr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 05 Apr 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 04 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 03 Apr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 02 Apr 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 28 Mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 27 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 26 Mar 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 25 Mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 22 Mar 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 21 Mar 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 20 Mar 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 19 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 18 Mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 15 Mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 14 Mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 13 Mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 12 Mar 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 11 Mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 08 Mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 07 Mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 06 Mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 05 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 04 Mar 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 01 Mar 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 29 Feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 28 Feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 27 Feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 26 Feb 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 23 Feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 22 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 21 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 20 Feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 19 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 16 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 15 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 14 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 13 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 12 Feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 09 Feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 08 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 07 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 06 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 05 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 02 Feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 01 Feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 31 Jan 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 30 Jan 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 29 Jan 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 26 Jan 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 25 Jan 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 24 Jan 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 23 Jan 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 22 Jan 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 19 Jan 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| 18 Jan 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 17 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 16 Jan 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 15 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 12 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| *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.