Nordea 1 - Emerging Stars Equity AC EUR (0P0001KBIJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 118.39 | 118.39 | 118.39 | 118.39 | 118.39 | - |
| 07 May 2024 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
| 06 May 2024 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | - |
| 03 May 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
| 02 May 2024 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | - |
| 30 Apr 2024 | 116.17 | 116.17 | 116.17 | 116.17 | 116.17 | - |
| 29 Apr 2024 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | - |
| 26 Apr 2024 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | - |
| 26 Apr 2024 | 2.411702 Dividend | |||||
| 25 Apr 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 113.33 | - |
| 24 Apr 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 115.10 | - |
| 23 Apr 2024 | 115.43 | 115.43 | 115.43 | 115.43 | 113.02 | - |
| 22 Apr 2024 | 114.94 | 114.94 | 114.94 | 114.94 | 112.54 | - |
| 19 Apr 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 111.48 | - |
| 18 Apr 2024 | 116.09 | 116.09 | 116.09 | 116.09 | 113.67 | - |
| 17 Apr 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 113.46 | - |
| 16 Apr 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 113.54 | - |
| 15 Apr 2024 | 118.39 | 118.39 | 118.39 | 118.39 | 115.93 | - |
| 12 Apr 2024 | 119.96 | 119.96 | 119.96 | 119.96 | 117.46 | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 119.27 | 119.27 | 119.27 | 119.27 | 116.79 | - |
| 09 Apr 2024 | 119.08 | 119.08 | 119.08 | 119.08 | 116.59 | - |
| 08 Apr 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 116.38 | - |
| 05 Apr 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 116.08 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 116.09 | - |
| 02 Apr 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 117.21 | - |
| 28 Mar 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 115.83 | - |
| 27 Mar 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 115.23 | - |
| 26 Mar 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 115.30 | - |
| 25 Mar 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 114.72 | - |
| 22 Mar 2024 | 117.84 | 117.84 | 117.84 | 117.84 | 115.39 | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 116.34 | 116.34 | 116.34 | 116.34 | 113.92 | - |
| 19 Mar 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 112.82 | - |
| 18 Mar 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 114.18 | - |
| 15 Mar 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 113.86 | - |
| 14 Mar 2024 | 117.51 | 117.51 | 117.51 | 117.51 | 115.06 | - |
| 13 Mar 2024 | 117.33 | 117.33 | 117.33 | 117.33 | 114.88 | - |
| 12 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 115.05 | - |
| 11 Mar 2024 | 116.57 | 116.57 | 116.57 | 116.57 | 114.14 | - |
| 08 Mar 2024 | 116.44 | 116.44 | 116.44 | 116.44 | 114.01 | - |
| 07 Mar 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 113.22 | - |
| 06 Mar 2024 | 115.49 | 115.49 | 115.49 | 115.49 | 113.08 | - |
| 05 Mar 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 112.25 | - |
| 04 Mar 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 113.21 | - |
| 01 Mar 2024 | 114.59 | 114.59 | 114.59 | 114.59 | 112.21 | - |
| 29 Feb 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 111.83 | - |
| 28 Feb 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 111.60 | - |
| 27 Feb 2024 | 114.03 | 114.03 | 114.03 | 114.03 | 111.65 | - |
| 26 Feb 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 111.84 | - |
| 23 Feb 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 112.27 | - |
| 22 Feb 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 112.39 | - |
| 21 Feb 2024 | 114.09 | 114.09 | 114.09 | 114.09 | 111.71 | - |
| 20 Feb 2024 | 113.99 | 113.99 | 113.99 | 113.99 | 111.62 | - |
| 19 Feb 2024 | 113.81 | 113.81 | 113.81 | 113.81 | 111.44 | - |
| 16 Feb 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 111.63 | - |
| 15 Feb 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 111.45 | - |
| 14 Feb 2024 | 112.93 | 112.93 | 112.93 | 112.93 | 110.58 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 109.70 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 110.27 | - |
| 05 Feb 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 108.24 | - |
| 02 Feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 107.22 | - |
| 01 Feb 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 107.02 | - |
| 31 Jan 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 106.08 | - |
| 30 Jan 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 106.50 | - |
| 29 Jan 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 107.74 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 106.05 | - |
| 23 Jan 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 105.41 | - |
| 22 Jan 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 104.80 | - |
| 19 Jan 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 105.25 | - |
| 18 Jan 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 104.17 | - |
| 17 Jan 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 103.71 | - |
| 16 Jan 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 106.42 | - |
| 15 Jan 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 106.84 | - |
| 12 Jan 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 107.14 | - |
| 11 Jan 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 106.48 | - |
| 10 Jan 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 106.14 | - |
| 09 Jan 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 106.68 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 109.31 | - |
| 29 Dec 2023 | 112.18 | 112.18 | 112.18 | 112.18 | 109.84 | - |
| 28 Dec 2023 | 111.53 | 111.53 | 111.53 | 111.53 | 109.20 | - |
| 27 Dec 2023 | 110.39 | 110.39 | 110.39 | 110.39 | 108.09 | - |
| 22 Dec 2023 | 109.28 | 109.28 | 109.28 | 109.28 | 107.00 | - |
| 21 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 107.71 | - |
| 20 Dec 2023 | 110.44 | 110.44 | 110.44 | 110.44 | 108.14 | - |
| 19 Dec 2023 | 109.92 | 109.92 | 109.92 | 109.92 | 107.63 | - |
| 18 Dec 2023 | 109.73 | 109.73 | 109.73 | 109.73 | 107.44 | - |
| *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.