Arca Azioni Internazionali P (0P00000U1F.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | - | - | - | - | - | - |
| 02 July 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 01 July 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 28 June 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 27 June 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 26 June 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 25 June 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 24 June 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 21 June 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 20 June 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 19 June 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 18 June 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 17 June 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 14 June 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 13 June 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 12 June 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 11 June 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 10 June 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 07 June 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 06 June 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 05 June 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 04 June 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 03 June 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 31 May 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 30 May 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 29 May 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 28 May 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 27 May 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 24 May 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 23 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 22 May 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 21 May 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 20 May 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 17 May 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 16 May 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 15 May 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 14 May 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 13 May 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 10 May 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 09 May 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 08 May 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 07 May 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 06 May 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 03 May 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 02 May 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 30 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 29 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 26 Apr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 23 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 22 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 19 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 18 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 17 Apr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 16 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 15 Apr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 12 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 11 Apr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 10 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 09 Apr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 08 Apr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 05 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 04 Apr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 03 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 02 Apr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 28 Mar 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 27 Mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 26 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 25 Mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 22 Mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 21 Mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 20 Mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 19 Mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 18 Mar 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 15 Mar 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 14 Mar 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 13 Mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 12 Mar 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 11 Mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 08 Mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 07 Mar 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 06 Mar 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 05 Mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 04 Mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 01 Mar 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 29 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 28 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 27 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 26 Feb 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 23 Feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 22 Feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 21 Feb 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 20 Feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 19 Feb 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 16 Feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 15 Feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 14 Feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 13 Feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 12 Feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| *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.