Flossbach von Storch Fundament RT (0P0000VT7F.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 295.79 | 295.79 | 295.79 | 295.79 | 295.79 | - |
| 21 May 2024 | 295.39 | 295.39 | 295.39 | 295.39 | 295.39 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 295.19 | 295.19 | 295.19 | 295.19 | 295.19 | - |
| 16 May 2024 | 294.25 | 294.25 | 294.25 | 294.25 | 294.25 | - |
| 15 May 2024 | 291.95 | 291.95 | 291.95 | 291.95 | 291.95 | - |
| 14 May 2024 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | - |
| 13 May 2024 | 293.45 | 293.45 | 293.45 | 293.45 | 293.45 | - |
| 10 May 2024 | 292.33 | 292.33 | 292.33 | 292.33 | 292.33 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | - |
| 07 May 2024 | 288.93 | 288.93 | 288.93 | 288.93 | 288.93 | - |
| 06 May 2024 | 287.86 | 287.86 | 287.86 | 287.86 | 287.86 | - |
| 03 May 2024 | 286.98 | 286.98 | 286.98 | 286.98 | 286.98 | - |
| 02 May 2024 | 286.57 | 286.57 | 286.57 | 286.57 | 286.57 | - |
| 30 Apr 2024 | 287.66 | 287.66 | 287.66 | 287.66 | 287.66 | - |
| 29 Apr 2024 | 288.65 | 288.65 | 288.65 | 288.65 | 288.65 | - |
| 26 Apr 2024 | 285.22 | 285.22 | 285.22 | 285.22 | 285.22 | - |
| 25 Apr 2024 | 287.63 | 287.63 | 287.63 | 287.63 | 287.63 | - |
| 24 Apr 2024 | 287.97 | 287.97 | 287.97 | 287.97 | 287.97 | - |
| 23 Apr 2024 | 286.33 | 286.33 | 286.33 | 286.33 | 286.33 | - |
| 22 Apr 2024 | 283.57 | 283.57 | 283.57 | 283.57 | 283.57 | - |
| 19 Apr 2024 | 283.78 | 283.78 | 283.78 | 283.78 | 283.78 | - |
| 18 Apr 2024 | 284.39 | 284.39 | 284.39 | 284.39 | 284.39 | - |
| 17 Apr 2024 | 284.89 | 284.89 | 284.89 | 284.89 | 284.89 | - |
| 16 Apr 2024 | 285.86 | 285.86 | 285.86 | 285.86 | 285.86 | - |
| 15 Apr 2024 | 287.89 | 287.89 | 287.89 | 287.89 | 287.89 | - |
| 12 Apr 2024 | 289.95 | 289.95 | 289.95 | 289.95 | 289.95 | - |
| 11 Apr 2024 | 288.66 | 288.66 | 288.66 | 288.66 | 288.66 | - |
| 10 Apr 2024 | 288.58 | 288.58 | 288.58 | 288.58 | 288.58 | - |
| 09 Apr 2024 | 288.33 | 288.33 | 288.33 | 288.33 | 288.33 | - |
| 08 Apr 2024 | 289.18 | 289.18 | 289.18 | 289.18 | 289.18 | - |
| 05 Apr 2024 | 286.57 | 286.57 | 286.57 | 286.57 | 286.57 | - |
| 04 Apr 2024 | 289.25 | 289.25 | 289.25 | 289.25 | 289.25 | - |
| 03 Apr 2024 | 290.43 | 290.43 | 290.43 | 290.43 | 290.43 | - |
| 02 Apr 2024 | 293.67 | 293.67 | 293.67 | 293.67 | 293.67 | - |
| 28 Mar 2024 | 291.33 | 291.33 | 291.33 | 291.33 | 291.33 | - |
| 27 Mar 2024 | 289.15 | 289.15 | 289.15 | 289.15 | 289.15 | - |
| 26 Mar 2024 | 288.76 | 288.76 | 288.76 | 288.76 | 288.76 | - |
| 25 Mar 2024 | 290.67 | 290.67 | 290.67 | 290.67 | 290.67 | - |
| 22 Mar 2024 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | - |
| 21 Mar 2024 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | - |
| 20 Mar 2024 | 288.77 | 288.77 | 288.77 | 288.77 | 288.77 | - |
| 19 Mar 2024 | 287.41 | 287.41 | 287.41 | 287.41 | 287.41 | - |
| 18 Mar 2024 | 286.61 | 286.61 | 286.61 | 286.61 | 286.61 | - |
| 15 Mar 2024 | 289.66 | 289.66 | 289.66 | 289.66 | 289.66 | - |
| 14 Mar 2024 | 289.68 | 289.68 | 289.68 | 289.68 | 289.68 | - |
| 13 Mar 2024 | 290.51 | 290.51 | 290.51 | 290.51 | 290.51 | - |
| 12 Mar 2024 | 288.22 | 288.22 | 288.22 | 288.22 | 288.22 | - |
| 11 Mar 2024 | 287.17 | 287.17 | 287.17 | 287.17 | 287.17 | - |
| 08 Mar 2024 | 287.74 | 287.74 | 287.74 | 287.74 | 287.74 | - |
| 07 Mar 2024 | 285.83 | 285.83 | 285.83 | 285.83 | 285.83 | - |
| 06 Mar 2024 | 285.73 | 285.73 | 285.73 | 285.73 | 285.73 | - |
| 05 Mar 2024 | 288.06 | 288.06 | 288.06 | 288.06 | 288.06 | - |
| 04 Mar 2024 | 289.32 | 289.32 | 289.32 | 289.32 | 289.32 | - |
| 01 Mar 2024 | 288.26 | 288.26 | 288.26 | 288.26 | 288.26 | - |
| 29 Feb 2024 | 287.38 | 287.38 | 287.38 | 287.38 | 287.38 | - |
| 28 Feb 2024 | 288.63 | 288.63 | 288.63 | 288.63 | 288.63 | - |
| 27 Feb 2024 | 288.54 | 288.54 | 288.54 | 288.54 | 288.54 | - |
| 26 Feb 2024 | 290.14 | 290.14 | 290.14 | 290.14 | 290.14 | - |
| 23 Feb 2024 | 288.91 | 288.91 | 288.91 | 288.91 | 288.91 | - |
| 22 Feb 2024 | 285.86 | 285.86 | 285.86 | 285.86 | 285.86 | - |
| 21 Feb 2024 | 285.57 | 285.57 | 285.57 | 285.57 | 285.57 | - |
| 20 Feb 2024 | 286.84 | 286.84 | 286.84 | 286.84 | 286.84 | - |
| 19 Feb 2024 | 286.56 | 286.56 | 286.56 | 286.56 | 286.56 | - |
| 16 Feb 2024 | 286.79 | 286.79 | 286.79 | 286.79 | 286.79 | - |
| 15 Feb 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 14 Feb 2024 | 283.79 | 283.79 | 283.79 | 283.79 | 283.79 | - |
| 13 Feb 2024 | 287.08 | 287.08 | 287.08 | 287.08 | 287.08 | - |
| 12 Feb 2024 | 287.12 | 287.12 | 287.12 | 287.12 | 287.12 | - |
| 09 Feb 2024 | 286.36 | 286.36 | 286.36 | 286.36 | 286.36 | - |
| 08 Feb 2024 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | - |
| 07 Feb 2024 | 286.08 | 286.08 | 286.08 | 286.08 | 286.08 | - |
| 06 Feb 2024 | 285.56 | 285.56 | 285.56 | 285.56 | 285.56 | - |
| 05 Feb 2024 | 285.08 | 285.08 | 285.08 | 285.08 | 285.08 | - |
| 02 Feb 2024 | 283.53 | 283.53 | 283.53 | 283.53 | 283.53 | - |
| 01 Feb 2024 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | - |
| 31 Jan 2024 | 284.16 | 284.16 | 284.16 | 284.16 | 284.16 | - |
| 30 Jan 2024 | 283.67 | 283.67 | 283.67 | 283.67 | 283.67 | - |
| 29 Jan 2024 | 280.88 | 280.88 | 280.88 | 280.88 | 280.88 | - |
| 26 Jan 2024 | 280.25 | 280.25 | 280.25 | 280.25 | 280.25 | - |
| 25 Jan 2024 | 277.54 | 277.54 | 277.54 | 277.54 | 277.54 | - |
| 24 Jan 2024 | 278.77 | 278.77 | 278.77 | 278.77 | 278.77 | - |
| 23 Jan 2024 | 277.68 | 277.68 | 277.68 | 277.68 | 277.68 | - |
| 22 Jan 2024 | 276.96 | 276.96 | 276.96 | 276.96 | 276.96 | - |
| 19 Jan 2024 | 275.98 | 275.98 | 275.98 | 275.98 | 275.98 | - |
| 18 Jan 2024 | 274.67 | 274.67 | 274.67 | 274.67 | 274.67 | - |
| 17 Jan 2024 | 275.67 | 275.67 | 275.67 | 275.67 | 275.67 | - |
| 16 Jan 2024 | 275.71 | 275.71 | 275.71 | 275.71 | 275.71 | - |
| 15 Jan 2024 | 275.92 | 275.92 | 275.92 | 275.92 | 275.92 | - |
| 12 Jan 2024 | 274.26 | 274.26 | 274.26 | 274.26 | 274.26 | - |
| 11 Jan 2024 | 273.95 | 273.95 | 273.95 | 273.95 | 273.95 | - |
| 10 Jan 2024 | 273.71 | 273.71 | 273.71 | 273.71 | 273.71 | - |
| 09 Jan 2024 | 272.55 | 272.55 | 272.55 | 272.55 | 272.55 | - |
| 08 Jan 2024 | 269.69 | 269.69 | 269.69 | 269.69 | 269.69 | - |
| 05 Jan 2024 | 270.76 | 270.76 | 270.76 | 270.76 | 270.76 | - |
| 04 Jan 2024 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | - |
| 03 Jan 2024 | 272.67 | 272.67 | 272.67 | 272.67 | 272.67 | - |
| 02 Jan 2024 | 271.89 | 271.89 | 271.89 | 271.89 | 271.89 | - |
| *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.