DWS Concept Kaldemorgen EUR SCR (0P00016N22.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 136.79 | 136.79 | 136.79 | 136.79 | 136.79 | - |
| 22 Apr 2024 | 136.57 | 136.57 | 136.57 | 136.57 | 136.57 | - |
| 19 Apr 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - |
| 18 Apr 2024 | 136.23 | 136.23 | 136.23 | 136.23 | 136.23 | - |
| 17 Apr 2024 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | - |
| 16 Apr 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 136.34 | - |
| 15 Apr 2024 | 137.47 | 137.47 | 137.47 | 137.47 | 137.47 | - |
| 12 Apr 2024 | 137.72 | 137.72 | 137.72 | 137.72 | 137.72 | - |
| 11 Apr 2024 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - |
| 10 Apr 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| 09 Apr 2024 | 136.67 | 136.67 | 136.67 | 136.67 | 136.67 | - |
| 08 Apr 2024 | 136.57 | 136.57 | 136.57 | 136.57 | 136.57 | - |
| 05 Apr 2024 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | - |
| 04 Apr 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | - |
| 03 Apr 2024 | 136.91 | 136.91 | 136.91 | 136.91 | 136.91 | - |
| 02 Apr 2024 | 137.12 | 137.12 | 137.12 | 137.12 | 137.12 | - |
| 28 Mar 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
| 27 Mar 2024 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | - |
| 26 Mar 2024 | 136.51 | 136.51 | 136.51 | 136.51 | 136.51 | - |
| 25 Mar 2024 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | - |
| 22 Mar 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| 21 Mar 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
| 20 Mar 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| 19 Mar 2024 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | - |
| 18 Mar 2024 | 135.33 | 135.33 | 135.33 | 135.33 | 135.33 | - |
| 15 Mar 2024 | 134.92 | 134.92 | 134.92 | 134.92 | 134.92 | - |
| 14 Mar 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - |
| 13 Mar 2024 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | - |
| 12 Mar 2024 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | - |
| 11 Mar 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - |
| 08 Mar 2024 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | - |
| 07 Mar 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
| 06 Mar 2024 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | - |
| 05 Mar 2024 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | - |
| 04 Mar 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 01 Mar 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 29 Feb 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
| 28 Feb 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
| 27 Feb 2024 | 134.23 | 134.23 | 134.23 | 134.23 | 134.23 | - |
| 26 Feb 2024 | 134.23 | 134.23 | 134.23 | 134.23 | 134.23 | - |
| 23 Feb 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | - |
| 22 Feb 2024 | 134.53 | 134.53 | 134.53 | 134.53 | 134.53 | - |
| 21 Feb 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
| 20 Feb 2024 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | - |
| 19 Feb 2024 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | - |
| 16 Feb 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
| 15 Feb 2024 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
| 14 Feb 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
| 13 Feb 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
| 12 Feb 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
| 09 Feb 2024 | 133.39 | 133.39 | 133.39 | 133.39 | 133.39 | - |
| 08 Feb 2024 | 133.67 | 133.67 | 133.67 | 133.67 | 133.67 | - |
| 07 Feb 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | - |
| 06 Feb 2024 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | - |
| 05 Feb 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
| 02 Feb 2024 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | - |
| 01 Feb 2024 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | - |
| 31 Jan 2024 | 134.47 | 134.47 | 134.47 | 134.47 | 134.47 | - |
| 30 Jan 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
| 29 Jan 2024 | 134.68 | 134.68 | 134.68 | 134.68 | 134.68 | - |
| 26 Jan 2024 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 134.01 | 134.01 | 134.01 | 134.01 | 134.01 | - |
| 23 Jan 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
| 22 Jan 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | - |
| 19 Jan 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
| 18 Jan 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 17 Jan 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
| 16 Jan 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
| 15 Jan 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
| 12 Jan 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
| 11 Jan 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
| 10 Jan 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
| 09 Jan 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
| 28 Dec 2023 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
| 27 Dec 2023 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | - |
| 22 Dec 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 21 Dec 2023 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| 20 Dec 2023 | 132.56 | 132.56 | 132.56 | 132.56 | 132.56 | - |
| 19 Dec 2023 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | - |
| 18 Dec 2023 | 131.97 | 131.97 | 131.97 | 131.97 | 131.97 | - |
| 15 Dec 2023 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | - |
| 14 Dec 2023 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
| 13 Dec 2023 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | - |
| 12 Dec 2023 | 132.16 | 132.16 | 132.16 | 132.16 | 132.16 | - |
| 11 Dec 2023 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
| 08 Dec 2023 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | - |
| 07 Dec 2023 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| 06 Dec 2023 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | - |
| 05 Dec 2023 | 131.27 | 131.27 | 131.27 | 131.27 | 131.27 | - |
| 04 Dec 2023 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | - |
| 01 Dec 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| *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.