Finlabo Inv Dynamic Allc I EUR Acc (0P00017ZTC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 1,072.07 | 1,072.07 | 1,072.07 | 1,072.07 | 1,072.07 | - |
| 15 May 2024 | 1,071.59 | 1,071.59 | 1,071.59 | 1,071.59 | 1,071.59 | - |
| 14 May 2024 | 1,065.46 | 1,065.46 | 1,065.46 | 1,065.46 | 1,065.46 | - |
| 13 May 2024 | 1,060.17 | 1,060.17 | 1,060.17 | 1,060.17 | 1,060.17 | - |
| 10 May 2024 | 1,059.91 | 1,059.91 | 1,059.91 | 1,059.91 | 1,059.91 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 1,053.61 | 1,053.61 | 1,053.61 | 1,053.61 | 1,053.61 | - |
| 07 May 2024 | 1,052.87 | 1,052.87 | 1,052.87 | 1,052.87 | 1,052.87 | - |
| 06 May 2024 | 1,048.96 | 1,048.96 | 1,048.96 | 1,048.96 | 1,048.96 | - |
| 03 May 2024 | 1,045.78 | 1,045.78 | 1,045.78 | 1,045.78 | 1,045.78 | - |
| 02 May 2024 | 1,048.35 | 1,048.35 | 1,048.35 | 1,048.35 | 1,048.35 | - |
| 30 Apr 2024 | 1,044.54 | 1,044.54 | 1,044.54 | 1,044.54 | 1,044.54 | - |
| 29 Apr 2024 | 1,048.20 | 1,048.20 | 1,048.20 | 1,048.20 | 1,048.20 | - |
| 26 Apr 2024 | 1,042.26 | 1,042.26 | 1,042.26 | 1,042.26 | 1,042.26 | - |
| 25 Apr 2024 | 1,040.89 | 1,040.89 | 1,040.89 | 1,040.89 | 1,040.89 | - |
| 24 Apr 2024 | 1,039.17 | 1,039.17 | 1,039.17 | 1,039.17 | 1,039.17 | - |
| 23 Apr 2024 | 1,039.39 | 1,039.39 | 1,039.39 | 1,039.39 | 1,039.39 | - |
| 22 Apr 2024 | 1,038.78 | 1,038.78 | 1,038.78 | 1,038.78 | 1,038.78 | - |
| 19 Apr 2024 | 1,036.11 | 1,036.11 | 1,036.11 | 1,036.11 | 1,036.11 | - |
| 18 Apr 2024 | 1,035.04 | 1,035.04 | 1,035.04 | 1,035.04 | 1,035.04 | - |
| 17 Apr 2024 | 1,032.20 | 1,032.20 | 1,032.20 | 1,032.20 | 1,032.20 | - |
| 16 Apr 2024 | 1,030.70 | 1,030.70 | 1,030.70 | 1,030.70 | 1,030.70 | - |
| 15 Apr 2024 | 1,035.89 | 1,035.89 | 1,035.89 | 1,035.89 | 1,035.89 | - |
| 12 Apr 2024 | 1,040.39 | 1,040.39 | 1,040.39 | 1,040.39 | 1,040.39 | - |
| 11 Apr 2024 | 1,032.26 | 1,032.26 | 1,032.26 | 1,032.26 | 1,032.26 | - |
| 10 Apr 2024 | 1,033.24 | 1,033.24 | 1,033.24 | 1,033.24 | 1,033.24 | - |
| 09 Apr 2024 | 1,031.54 | 1,031.54 | 1,031.54 | 1,031.54 | 1,031.54 | - |
| 08 Apr 2024 | 1,031.50 | 1,031.50 | 1,031.50 | 1,031.50 | 1,031.50 | - |
| 05 Apr 2024 | 1,028.54 | 1,028.54 | 1,028.54 | 1,028.54 | 1,028.54 | - |
| 04 Apr 2024 | 1,030.91 | 1,030.91 | 1,030.91 | 1,030.91 | 1,030.91 | - |
| 03 Apr 2024 | 1,026.97 | 1,026.97 | 1,026.97 | 1,026.97 | 1,026.97 | - |
| 02 Apr 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - |
| 28 Mar 2024 | 1,021.95 | 1,021.95 | 1,021.95 | 1,021.95 | 1,021.95 | - |
| 27 Mar 2024 | 1,018.38 | 1,018.38 | 1,018.38 | 1,018.38 | 1,018.38 | - |
| 26 Mar 2024 | 1,016.77 | 1,016.77 | 1,016.77 | 1,016.77 | 1,016.77 | - |
| 25 Mar 2024 | 1,015.59 | 1,015.59 | 1,015.59 | 1,015.59 | 1,015.59 | - |
| 22 Mar 2024 | 1,013.99 | 1,013.99 | 1,013.99 | 1,013.99 | 1,013.99 | - |
| 21 Mar 2024 | 1,012.12 | 1,012.12 | 1,012.12 | 1,012.12 | 1,012.12 | - |
| 20 Mar 2024 | 1,006.70 | 1,006.70 | 1,006.70 | 1,006.70 | 1,006.70 | - |
| 19 Mar 2024 | 1,005.88 | 1,005.88 | 1,005.88 | 1,005.88 | 1,005.88 | - |
| 18 Mar 2024 | 1,006.70 | 1,006.70 | 1,006.70 | 1,006.70 | 1,006.70 | - |
| 15 Mar 2024 | 1,007.35 | 1,007.35 | 1,007.35 | 1,007.35 | 1,007.35 | - |
| 14 Mar 2024 | 1,005.27 | 1,005.27 | 1,005.27 | 1,005.27 | 1,005.27 | - |
| 13 Mar 2024 | 1,005.18 | 1,005.18 | 1,005.18 | 1,005.18 | 1,005.18 | - |
| 12 Mar 2024 | 1,003.37 | 1,003.37 | 1,003.37 | 1,003.37 | 1,003.37 | - |
| 11 Mar 2024 | 1,003.36 | 1,003.36 | 1,003.36 | 1,003.36 | 1,003.36 | - |
| 08 Mar 2024 | 1,001.96 | 1,001.96 | 1,001.96 | 1,001.96 | 1,001.96 | - |
| 07 Mar 2024 | 1,001.76 | 1,001.76 | 1,001.76 | 1,001.76 | 1,001.76 | - |
| 06 Mar 2024 | 1,000.13 | 1,000.13 | 1,000.13 | 1,000.13 | 1,000.13 | - |
| 05 Mar 2024 | 998.67 | 998.67 | 998.67 | 998.67 | 998.67 | - |
| 04 Mar 2024 | 996.74 | 996.74 | 996.74 | 996.74 | 996.74 | - |
| 01 Mar 2024 | 995.44 | 995.44 | 995.44 | 995.44 | 995.44 | - |
| 29 Feb 2024 | 991.18 | 991.18 | 991.18 | 991.18 | 991.18 | - |
| 28 Feb 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | - |
| 27 Feb 2024 | 990.74 | 990.74 | 990.74 | 990.74 | 990.74 | - |
| 26 Feb 2024 | 988.99 | 988.99 | 988.99 | 988.99 | 988.99 | - |
| 23 Feb 2024 | 992.34 | 992.34 | 992.34 | 992.34 | 992.34 | - |
| 22 Feb 2024 | 992.48 | 992.48 | 992.48 | 992.48 | 992.48 | - |
| 21 Feb 2024 | 992.47 | 992.47 | 992.47 | 992.47 | 992.47 | - |
| 20 Feb 2024 | 991.58 | 991.58 | 991.58 | 991.58 | 991.58 | - |
| 19 Feb 2024 | 991.33 | 991.33 | 991.33 | 991.33 | 991.33 | - |
| 16 Feb 2024 | 990.72 | 990.72 | 990.72 | 990.72 | 990.72 | - |
| 15 Feb 2024 | 988.67 | 988.67 | 988.67 | 988.67 | 988.67 | - |
| 14 Feb 2024 | 986.28 | 986.28 | 986.28 | 986.28 | 986.28 | - |
| 13 Feb 2024 | 985.99 | 985.99 | 985.99 | 985.99 | 985.99 | - |
| 12 Feb 2024 | 987.71 | 987.71 | 987.71 | 987.71 | 987.71 | - |
| 09 Feb 2024 | 983.42 | 983.42 | 983.42 | 983.42 | 983.42 | - |
| 08 Feb 2024 | 985.77 | 985.77 | 985.77 | 985.77 | 985.77 | - |
| 07 Feb 2024 | 986.27 | 986.27 | 986.27 | 986.27 | 986.27 | - |
| 06 Feb 2024 | 989.87 | 989.87 | 989.87 | 989.87 | 989.87 | - |
| 05 Feb 2024 | 988.20 | 988.20 | 988.20 | 988.20 | 988.20 | - |
| 02 Feb 2024 | 991.11 | 991.11 | 991.11 | 991.11 | 991.11 | - |
| 01 Feb 2024 | 993.06 | 993.06 | 993.06 | 993.06 | 993.06 | - |
| 31 Jan 2024 | 997.57 | 997.57 | 997.57 | 997.57 | 997.57 | - |
| 30 Jan 2024 | 995.67 | 995.67 | 995.67 | 995.67 | 995.67 | - |
| 29 Jan 2024 | 995.68 | 995.68 | 995.68 | 995.68 | 995.68 | - |
| 26 Jan 2024 | 993.55 | 993.55 | 993.55 | 993.55 | 993.55 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 991.36 | 991.36 | 991.36 | 991.36 | 991.36 | - |
| 23 Jan 2024 | 987.13 | 987.13 | 987.13 | 987.13 | 987.13 | - |
| 22 Jan 2024 | 985.89 | 985.89 | 985.89 | 985.89 | 985.89 | - |
| 19 Jan 2024 | 984.32 | 984.32 | 984.32 | 984.32 | 984.32 | - |
| 18 Jan 2024 | 986.87 | 986.87 | 986.87 | 986.87 | 986.87 | - |
| 17 Jan 2024 | 987.34 | 987.34 | 987.34 | 987.34 | 987.34 | - |
| 16 Jan 2024 | 992.36 | 992.36 | 992.36 | 992.36 | 992.36 | - |
| 15 Jan 2024 | 996.28 | 996.28 | 996.28 | 996.28 | 996.28 | - |
| 12 Jan 2024 | 997.16 | 997.16 | 997.16 | 997.16 | 997.16 | - |
| 11 Jan 2024 | 994.08 | 994.08 | 994.08 | 994.08 | 994.08 | - |
| 10 Jan 2024 | 996.83 | 996.83 | 996.83 | 996.83 | 996.83 | - |
| 09 Jan 2024 | 999.52 | 999.52 | 999.52 | 999.52 | 999.52 | - |
| 08 Jan 2024 | 1,002.03 | 1,002.03 | 1,002.03 | 1,002.03 | 1,002.03 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 999.33 | 999.33 | 999.33 | 999.33 | 999.33 | - |
| 28 Dec 2023 | 999.34 | 999.34 | 999.34 | 999.34 | 999.34 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1,000.04 | 1,000.04 | 1,000.04 | 1,000.04 | 1,000.04 | - |
| *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.