Finlabo Inv Dynamic US Equity I (0P0000O9BZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 942.30 | 942.30 | 942.30 | 942.30 | 942.30 | - |
| 19 Jun 2024 | 934.42 | 934.42 | 934.42 | 934.42 | 934.42 | - |
| 18 Jun 2024 | 934.61 | 934.61 | 934.61 | 934.61 | 934.61 | - |
| 17 Jun 2024 | 930.26 | 930.26 | 930.26 | 930.26 | 930.26 | - |
| 14 Jun 2024 | 929.14 | 929.14 | 929.14 | 929.14 | 929.14 | - |
| 13 Jun 2024 | 938.41 | 938.41 | 938.41 | 938.41 | 938.41 | - |
| 12 Jun 2024 | 948.63 | 948.63 | 948.63 | 948.63 | 948.63 | - |
| 11 Jun 2024 | 954.03 | 954.03 | 954.03 | 954.03 | 954.03 | - |
| 10 Jun 2024 | 960.01 | 960.01 | 960.01 | 960.01 | 960.01 | - |
| 07 Jun 2024 | 958.92 | 958.92 | 958.92 | 958.92 | 958.92 | - |
| 06 Jun 2024 | 964.35 | 964.35 | 964.35 | 964.35 | 964.35 | - |
| 05 Jun 2024 | 964.14 | 964.14 | 964.14 | 964.14 | 964.14 | - |
| 04 Jun 2024 | 966.36 | 966.36 | 966.36 | 966.36 | 966.36 | - |
| 03 Jun 2024 | 979.55 | 979.55 | 979.55 | 979.55 | 979.55 | - |
| 31 May 2024 | 987.09 | 987.09 | 987.09 | 987.09 | 987.09 | - |
| 30 May 2024 | 975.56 | 975.56 | 975.56 | 975.56 | 975.56 | - |
| 29 May 2024 | 965.46 | 965.46 | 965.46 | 965.46 | 965.46 | - |
| 28 May 2024 | 972.73 | 972.73 | 972.73 | 972.73 | 972.73 | - |
| 27 May 2024 | 975.87 | 975.87 | 975.87 | 975.87 | 975.87 | - |
| 24 May 2024 | 976.18 | 976.18 | 976.18 | 976.18 | 976.18 | - |
| 23 May 2024 | 973.27 | 973.27 | 973.27 | 973.27 | 973.27 | - |
| 22 May 2024 | 981.02 | 981.02 | 981.02 | 981.02 | 981.02 | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 991.43 | 991.43 | 991.43 | 991.43 | 991.43 | - |
| 16 May 2024 | 992.43 | 992.43 | 992.43 | 992.43 | 992.43 | - |
| 15 May 2024 | 991.35 | 991.35 | 991.35 | 991.35 | 991.35 | - |
| 14 May 2024 | 997.16 | 997.16 | 997.16 | 997.16 | 997.16 | - |
| 13 May 2024 | 994.60 | 994.60 | 994.60 | 994.60 | 994.60 | - |
| 10 May 2024 | 990.19 | 990.19 | 990.19 | 990.19 | 990.19 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 989.40 | 989.40 | 989.40 | 989.40 | 989.40 | - |
| 07 May 2024 | 985.50 | 985.50 | 985.50 | 985.50 | 985.50 | - |
| 06 May 2024 | 985.22 | 985.22 | 985.22 | 985.22 | 985.22 | - |
| 03 May 2024 | 980.67 | 980.67 | 980.67 | 980.67 | 980.67 | - |
| 02 May 2024 | 985.42 | 985.42 | 985.42 | 985.42 | 985.42 | - |
| 30 Apr 2024 | 984.66 | 984.66 | 984.66 | 984.66 | 984.66 | - |
| 29 Apr 2024 | 995.13 | 995.13 | 995.13 | 995.13 | 995.13 | - |
| 26 Apr 2024 | 990.96 | 990.96 | 990.96 | 990.96 | 990.96 | - |
| 25 Apr 2024 | 995.06 | 995.06 | 995.06 | 995.06 | 995.06 | - |
| 24 Apr 2024 | 1,000.40 | 1,000.40 | 1,000.40 | 1,000.40 | 1,000.40 | - |
| 23 Apr 2024 | 1,002.24 | 1,002.24 | 1,002.24 | 1,002.24 | 1,002.24 | - |
| 22 Apr 2024 | 999.37 | 999.37 | 999.37 | 999.37 | 999.37 | - |
| 19 Apr 2024 | 1,000.47 | 1,000.47 | 1,000.47 | 1,000.47 | 1,000.47 | - |
| 18 Apr 2024 | 980.78 | 980.78 | 980.78 | 980.78 | 980.78 | - |
| 17 Apr 2024 | 976.03 | 976.03 | 976.03 | 976.03 | 976.03 | - |
| 16 Apr 2024 | 974.19 | 974.19 | 974.19 | 974.19 | 974.19 | - |
| 15 Apr 2024 | 979.03 | 979.03 | 979.03 | 979.03 | 979.03 | - |
| 12 Apr 2024 | 979.42 | 979.42 | 979.42 | 979.42 | 979.42 | - |
| 11 Apr 2024 | 987.46 | 987.46 | 987.46 | 987.46 | 987.46 | - |
| 10 Apr 2024 | 993.47 | 993.47 | 993.47 | 993.47 | 993.47 | - |
| 09 Apr 2024 | 1,001.12 | 1,001.12 | 1,001.12 | 1,001.12 | 1,001.12 | - |
| 08 Apr 2024 | 999.88 | 999.88 | 999.88 | 999.88 | 999.88 | - |
| 05 Apr 2024 | 1,001.91 | 1,001.91 | 1,001.91 | 1,001.91 | 1,001.91 | - |
| 04 Apr 2024 | 1,003.03 | 1,003.03 | 1,003.03 | 1,003.03 | 1,003.03 | - |
| 03 Apr 2024 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - |
| 02 Apr 2024 | 1,004.97 | 1,004.97 | 1,004.97 | 1,004.97 | 1,004.97 | - |
| 28 Mar 2024 | 1,015.49 | 1,015.49 | 1,015.49 | 1,015.49 | 1,015.49 | - |
| 27 Mar 2024 | 1,008.42 | 1,008.42 | 1,008.42 | 1,008.42 | 1,008.42 | - |
| 26 Mar 2024 | 994.50 | 994.50 | 994.50 | 994.50 | 994.50 | - |
| 25 Mar 2024 | 995.66 | 995.66 | 995.66 | 995.66 | 995.66 | - |
| 22 Mar 2024 | 991.47 | 991.47 | 991.47 | 991.47 | 991.47 | - |
| 21 Mar 2024 | 998.53 | 998.53 | 998.53 | 998.53 | 998.53 | - |
| 20 Mar 2024 | 996.40 | 996.40 | 996.40 | 996.40 | 996.40 | - |
| 19 Mar 2024 | 989.79 | 989.79 | 989.79 | 989.79 | 989.79 | - |
| 18 Mar 2024 | 982.87 | 982.87 | 982.87 | 982.87 | 982.87 | - |
| 15 Mar 2024 | 989.59 | 989.59 | 989.59 | 989.59 | 989.59 | - |
| 14 Mar 2024 | 984.13 | 984.13 | 984.13 | 984.13 | 984.13 | - |
| 13 Mar 2024 | 992.45 | 992.45 | 992.45 | 992.45 | 992.45 | - |
| 12 Mar 2024 | 985.35 | 985.35 | 985.35 | 985.35 | 985.35 | - |
| 11 Mar 2024 | 990.59 | 990.59 | 990.59 | 990.59 | 990.59 | - |
| 08 Mar 2024 | 984.41 | 984.41 | 984.41 | 984.41 | 984.41 | - |
| 07 Mar 2024 | 976.80 | 976.80 | 976.80 | 976.80 | 976.80 | - |
| 06 Mar 2024 | 976.13 | 976.13 | 976.13 | 976.13 | 976.13 | - |
| 05 Mar 2024 | 973.48 | 973.48 | 973.48 | 973.48 | 973.48 | - |
| 04 Mar 2024 | 971.30 | 971.30 | 971.30 | 971.30 | 971.30 | - |
| 01 Mar 2024 | 972.20 | 972.20 | 972.20 | 972.20 | 972.20 | - |
| 29 Feb 2024 | 971.63 | 971.63 | 971.63 | 971.63 | 971.63 | - |
| 28 Feb 2024 | 967.67 | 967.67 | 967.67 | 967.67 | 967.67 | - |
| 27 Feb 2024 | 969.30 | 969.30 | 969.30 | 969.30 | 969.30 | - |
| 26 Feb 2024 | 962.94 | 962.94 | 962.94 | 962.94 | 962.94 | - |
| 23 Feb 2024 | 966.67 | 966.67 | 966.67 | 966.67 | 966.67 | - |
| 22 Feb 2024 | 961.93 | 961.93 | 961.93 | 961.93 | 961.93 | - |
| 21 Feb 2024 | 968.96 | 968.96 | 968.96 | 968.96 | 968.96 | - |
| 20 Feb 2024 | 964.08 | 964.08 | 964.08 | 964.08 | 964.08 | - |
| 19 Feb 2024 | 964.43 | 964.43 | 964.43 | 964.43 | 964.43 | - |
| 16 Feb 2024 | 964.45 | 964.45 | 964.45 | 964.45 | 964.45 | - |
| 15 Feb 2024 | 968.45 | 968.45 | 968.45 | 968.45 | 968.45 | - |
| 14 Feb 2024 | 957.46 | 957.46 | 957.46 | 957.46 | 957.46 | - |
| 13 Feb 2024 | 951.35 | 951.35 | 951.35 | 951.35 | 951.35 | - |
| 12 Feb 2024 | 968.29 | 968.29 | 968.29 | 968.29 | 968.29 | - |
| 09 Feb 2024 | 950.25 | 950.25 | 950.25 | 950.25 | 950.25 | - |
| 08 Feb 2024 | 953.06 | 953.06 | 953.06 | 953.06 | 953.06 | - |
| 07 Feb 2024 | 948.04 | 948.04 | 948.04 | 948.04 | 948.04 | - |
| 06 Feb 2024 | 954.52 | 954.52 | 954.52 | 954.52 | 954.52 | - |
| 05 Feb 2024 | 950.99 | 950.99 | 950.99 | 950.99 | 950.99 | - |
| 02 Feb 2024 | 957.27 | 957.27 | 957.27 | 957.27 | 957.27 | - |
| 01 Feb 2024 | 968.11 | 968.11 | 968.11 | 968.11 | 968.11 | - |
| *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.