Ninety One GSF Glb Frchs IX Acc USD (0P00016S3Y)
Stuttgart - Stuttgart Delayed price. Currency in USD
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| 16 May 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 15 May 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 14 May 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 13 May 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 10 May 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 07 May 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 02 May 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 30 Apr 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 29 Apr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 26 Apr 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 25 Apr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 24 Apr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 23 Apr 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 22 Apr 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 19 Apr 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 18 Apr 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 17 Apr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 16 Apr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 15 Apr 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 12 Apr 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 11 Apr 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 10 Apr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 09 Apr 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 08 Apr 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 05 Apr 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 04 Apr 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 03 Apr 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 02 Apr 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 28 Mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 27 Mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 26 Mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 25 Mar 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 22 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 21 Mar 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 20 Mar 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 19 Mar 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 18 Mar 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 15 Mar 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 14 Mar 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 13 Mar 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 12 Mar 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| 11 Mar 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 08 Mar 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 07 Mar 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 06 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 05 Mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 04 Mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 01 Mar 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| 29 Feb 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 28 Feb 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 27 Feb 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 26 Feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 23 Feb 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 22 Feb 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 21 Feb 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 20 Feb 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 19 Feb 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 16 Feb 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 15 Feb 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 14 Feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 13 Feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 12 Feb 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 09 Feb 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 08 Feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 07 Feb 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 06 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 05 Feb 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 02 Feb 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 01 Feb 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 31 Jan 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 30 Jan 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 29 Jan 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 26 Jan 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 23 Jan 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 22 Jan 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 19 Jan 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 18 Jan 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 17 Jan 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 16 Jan 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 15 Jan 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 12 Jan 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 11 Jan 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 10 Jan 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 09 Jan 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 28 Dec 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| *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.