New Zealand markets closed

Kempen (Lux) Global Lst Infra BN EUR Inc (0P0001IBSP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
28.12+0.07 (+0.25%)
At close: 10:00PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202428.1228.1228.1228.1228.12-
29 Apr 202428.0528.0528.0528.0528.05-
26 Apr 202428.0628.0628.0628.0628.06-
25 Apr 202428.1028.1028.1028.1028.10-
24 Apr 202428.1528.1528.1528.1528.15-
23 Apr 202428.0928.0928.0928.0928.09-
22 Apr 202427.7027.7027.7027.7027.70-
19 Apr 202427.4627.4627.4627.4627.46-
18 Apr 202427.4227.4227.4227.4227.42-
17 Apr 202427.0927.0927.0927.0927.09-
16 Apr 202427.5227.5227.5227.5227.52-
15 Apr 202427.8327.8327.8327.8327.83-
12 Apr 202427.9627.9627.9627.9627.96-
11 Apr 202428.0028.0028.0028.0028.00-
10 Apr 202428.2628.2628.2628.2628.26-
09 Apr 202427.9827.9827.9827.9827.98-
08 Apr 202427.9327.9327.9327.9327.93-
05 Apr 202427.7927.7927.7927.7927.79-
04 Apr 202428.0328.0328.0328.0328.03-
03 Apr 202428.2228.2228.2228.2228.22-
02 Apr 202428.4928.4928.4928.4928.49-
28 Mar 202428.3228.3228.3228.3228.32-
27 Mar 202427.7427.7427.7427.7427.74-
26 Mar 202427.8427.8427.8427.8427.84-
25 Mar 202427.8827.8827.8827.8827.88-
22 Mar 202427.9027.9027.9027.9027.90-
21 Mar 202427.7827.7827.7827.7827.78-
20 Mar 202427.6927.6927.6927.6927.69-
19 Mar 202427.5627.5627.5627.5627.56-
18 Mar 202427.6727.6727.6727.6727.67-
15 Mar 202427.6527.6527.6527.6527.65-
14 Mar 202427.6327.6327.6327.6327.63-
13 Mar 202427.6027.6027.6027.6027.60-
12 Mar 202427.7127.7127.7127.7127.71-
11 Mar 202427.6227.6227.6227.6227.62-
08 Mar 202427.7127.7127.7127.7127.71-
07 Mar 202427.6327.6327.6327.6327.63-
06 Mar 202427.4727.4727.4727.4727.47-
05 Mar 202427.4427.4427.4427.4427.44-
04 Mar 202427.3727.3727.3727.3727.37-
01 Mar 202427.5527.5527.5527.5527.55-
29 Feb 202427.3727.3727.3727.3727.37-
28 Feb 202427.4727.4727.4727.4727.47-
27 Feb 202427.2127.2127.2127.2127.21-
26 Feb 202427.6427.6427.6427.6427.64-
23 Feb 202427.4727.4727.4727.4727.47-
22 Feb 202427.6327.6327.6327.6327.63-
21 Feb 202427.3727.3727.3727.3727.37-
20 Feb 202427.3327.3327.3327.3327.33-
19 Feb 202427.2927.2927.2927.2927.29-
16 Feb 2024------
15 Feb 2024------
14 Feb 202427.0127.0127.0127.0127.01-
13 Feb 202427.2727.2727.2727.2727.27-
12 Feb 202427.0727.0727.0727.0727.07-
09 Feb 202427.1027.1027.1027.1027.10-
08 Feb 202427.1827.1827.1827.1827.18-
07 Feb 202427.2927.2927.2927.2927.29-
06 Feb 202427.2327.2327.2327.2327.23-
05 Feb 202427.4427.4427.4427.4427.44-
02 Feb 202427.7427.7427.7427.7427.74-
01 Feb 202427.3827.3827.3827.3827.38-
31 Jan 202427.4427.4427.4427.4427.44-
30 Jan 202427.5527.5527.5527.5527.55-
29 Jan 202427.3027.3027.3027.3027.30-
26 Jan 2024------
25 Jan 202426.8826.8826.8826.8826.88-
24 Jan 202427.1727.1727.1727.1727.17-
23 Jan 202426.9626.9626.9626.9626.96-
22 Jan 202427.0827.0827.0827.0827.08-
19 Jan 202427.1227.1227.1227.1227.12-
18 Jan 202427.2827.2827.2827.2827.28-
17 Jan 202427.6827.6827.6827.6827.68-
16 Jan 202427.8027.8027.8027.8027.80-
15 Jan 202427.8227.8227.8227.8227.82-
12 Jan 202427.6427.6427.6427.6427.64-
12 Jan 20240.3 Dividend
11 Jan 202428.3128.3128.3128.3128.01-
10 Jan 202428.4528.4528.4528.4528.15-
09 Jan 202428.4928.4928.4928.4928.19-
08 Jan 2024------
05 Jan 2024------
04 Jan 2024------
03 Jan 2024------
02 Jan 202428.0628.0628.0628.0627.76-
29 Dec 202327.9527.9527.9527.9527.65-
28 Dec 2023------
27 Dec 202327.8727.8727.8727.8727.57-
22 Dec 202327.9127.9127.9127.9127.61-
21 Dec 202327.7427.7427.7427.7427.45-
20 Dec 202327.9727.9727.9727.9727.67-
19 Dec 202328.0328.0328.0328.0327.73-
18 Dec 202328.0028.0028.0028.0027.70-
15 Dec 202328.1028.1028.1028.1027.80-
14 Dec 202328.3428.3428.3428.3428.04-
13 Dec 202327.8127.8127.8127.8127.52-
12 Dec 202328.0928.0928.0928.0927.79-
11 Dec 202327.9527.9527.9527.9527.65-
08 Dec 202328.0628.0628.0628.0627.76-
07 Dec 202328.0028.0028.0028.0027.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...