LUX IM DAMA HX (0P0001IIZF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
| 13 Jun 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
| 10 Jun 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
| 07 Jun 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| 06 Jun 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 05 Jun 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 04 Jun 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
| 03 Jun 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| 31 May 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
| 30 May 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
| 27 May 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
| 24 May 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
| 23 May 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
| 22 May 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
| 21 May 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
| 16 May 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
| 15 May 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
| 14 May 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 13 May 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
| 07 May 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 06 May 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
| 03 May 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
| 02 May 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
| 30 Apr 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 29 Apr 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
| 26 Apr 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
| 25 Apr 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
| 24 Apr 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| 23 Apr 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
| 22 Apr 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
| 19 Apr 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| 18 Apr 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
| 17 Apr 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| 16 Apr 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
| 15 Apr 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
| 12 Apr 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 11 Apr 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 10 Apr 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
| 09 Apr 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 08 Apr 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
| 05 Apr 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
| 04 Apr 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| 03 Apr 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
| 02 Apr 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
| 28 Mar 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
| 27 Mar 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 26 Mar 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 25 Mar 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| 22 Mar 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
| 21 Mar 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
| 20 Mar 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
| 19 Mar 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| 18 Mar 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
| 15 Mar 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
| 14 Mar 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
| 13 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
| 12 Mar 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| 11 Mar 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
| 08 Mar 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
| 07 Mar 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 06 Mar 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 05 Mar 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| 04 Mar 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 01 Mar 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| 27 Feb 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 26 Feb 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 23 Feb 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
| 22 Feb 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
| 21 Feb 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
| 20 Feb 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 19 Feb 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
| 16 Feb 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| 15 Feb 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 14 Feb 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 13 Feb 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
| 12 Feb 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
| 05 Feb 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
| 02 Feb 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
| 30 Jan 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
| 29 Jan 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| *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.