Macquarie EM Dbt Svrgn ESG A EUR H Dist (0P0001MK35.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
11 May 2023 - 11 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 | - | - | - | - | - | - |
| 07 May 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 06 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 03 May 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 02 May 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 02 May 2024 | 0.0253 Dividend | |||||
| 30 Apr 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.02 | - |
| 29 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.04 | - |
| 26 Apr 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | - |
| 25 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.00 | - |
| 24 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | - |
| 23 Apr 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.05 | - |
| 22 Apr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.03 | - |
| 19 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.03 | - |
| 18 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.03 | - |
| 17 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | - |
| 16 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.99 | - |
| 15 Apr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.04 | - |
| 12 Apr 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | - |
| 11 Apr 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | - |
| 10 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.14 | - |
| 09 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | - |
| 08 Apr 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.14 | - |
| 05 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.15 | - |
| 04 Apr 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.16 | - |
| 03 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.14 | - |
| 02 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.14 | - |
| 02 Apr 2024 | 0.0179 Dividend | |||||
| 28 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.19 | - |
| 27 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.19 | - |
| 26 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.18 | - |
| 25 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.18 | - |
| 22 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.18 | - |
| 21 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.17 | - |
| 20 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.12 | - |
| 19 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | - |
| 18 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.09 | - |
| 15 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | - |
| 14 Mar 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.13 | - |
| 13 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.15 | - |
| 12 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.15 | - |
| 11 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.17 | - |
| 08 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.17 | - |
| 07 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.16 | - |
| 06 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.14 | - |
| 05 Mar 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.13 | - |
| 04 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | - |
| 01 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | - |
| 01 Mar 2024 | 0.0244 Dividend | |||||
| 29 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | - |
| 28 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.08 | - |
| 27 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.07 | - |
| 26 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | - |
| 23 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.06 | - |
| 22 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.05 | - |
| 21 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.04 | - |
| 20 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.04 | - |
| 19 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.05 | - |
| 16 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.04 | - |
| 15 Feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.05 | - |
| 14 Feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.02 | - |
| 13 Feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.03 | - |
| 12 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.06 | - |
| 09 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.06 | - |
| 08 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.07 | - |
| 07 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.08 | - |
| 06 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.06 | - |
| 05 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.04 | - |
| 02 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.09 | - |
| 01 Feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.12 | - |
| 01 Feb 2024 | 0.0178 Dividend | |||||
| 31 Jan 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.09 | - |
| 30 Jan 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | - |
| 29 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.05 | - |
| 26 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.03 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.02 | - |
| 23 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.01 | - |
| 22 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.04 | - |
| 19 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.03 | - |
| 18 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.04 | - |
| 17 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.04 | - |
| 16 Jan 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.08 | - |
| 15 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | - |
| 12 Jan 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.10 | - |
| 11 Jan 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.07 | - |
| 10 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.05 | - |
| 09 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.03 | - |
| 08 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.04 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.0204 Dividend | |||||
| 29 Dec 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.18 | - |
| 28 Dec 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.18 | - |
| 27 Dec 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.17 | - |
| 22 Dec 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.16 | - |
| *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.