State St CCF Wld ESG Scrnd Idx EqB11€Acc (0P0001KGHR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 16 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 15 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 12 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 11 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 10 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 09 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 08 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 05 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 04 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 03 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 02 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 28 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 27 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 26 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 25 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 22 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 21 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 20 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 19 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 18 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 15 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 14 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 13 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 12 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 11 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 08 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 07 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 06 Mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 05 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 04 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 01 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 29 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 28 Feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 27 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 26 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 23 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 22 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 21 Feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 20 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 15 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 14 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 13 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 12 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 09 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 08 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 07 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 06 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 05 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 02 Feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 01 Feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 31 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 30 Jan 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 29 Jan 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 26 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 25 Jan 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 24 Jan 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 23 Jan 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 22 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 19 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 18 Jan 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 17 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 16 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 11 Jan 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 10 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 09 Jan 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 08 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 05 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 04 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 03 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 02 Jan 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 29 Dec 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 28 Dec 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 27 Dec 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 22 Dec 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 21 Dec 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 20 Dec 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 19 Dec 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 18 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 15 Dec 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 14 Dec 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 13 Dec 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 12 Dec 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 11 Dec 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 08 Dec 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 07 Dec 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 06 Dec 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 05 Dec 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 04 Dec 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 01 Dec 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 30 Nov 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 29 Nov 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 28 Nov 2023 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 27 Nov 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| *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.