Australia markets closed

Saphir Global Defensiv (0P00001837.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.20+0.03 (+0.17%)
At close: 10:00PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202418.2618.2618.2618.2618.26-
15 May 202418.2018.2018.2018.2018.20-
14 May 202418.1718.1718.1718.1718.17-
13 May 202418.1918.1918.1918.1918.19-
10 May 202418.1918.1918.1918.1918.19-
09 May 2024------
08 May 202418.1718.1718.1718.1718.17-
07 May 202418.1418.1418.1418.1418.14-
06 May 202418.0818.0818.0818.0818.08-
03 May 202418.0718.0718.0718.0718.07-
02 May 202418.0318.0318.0318.0318.03-
30 Apr 202418.0618.0618.0618.0618.06-
29 Apr 202418.0518.0518.0518.0518.05-
26 Apr 202418.0318.0318.0318.0318.03-
25 Apr 202418.0118.0118.0118.0118.01-
24 Apr 202418.0618.0618.0618.0618.06-
23 Apr 202418.0218.0218.0218.0218.02-
22 Apr 202417.9817.9817.9817.9817.98-
19 Apr 202417.9817.9817.9817.9817.98-
18 Apr 202418.0018.0018.0018.0018.00-
17 Apr 202418.0018.0018.0018.0018.00-
16 Apr 202418.0418.0418.0418.0418.04-
15 Apr 202418.1418.1418.1418.1418.14-
12 Apr 202418.1418.1418.1418.1418.14-
11 Apr 202418.1618.1618.1618.1618.16-
10 Apr 202418.1918.1918.1918.1918.19-
09 Apr 202418.1718.1718.1718.1718.17-
08 Apr 202418.1718.1718.1718.1718.17-
05 Apr 202418.1918.1918.1918.1918.19-
04 Apr 202418.2018.2018.2018.2018.20-
03 Apr 202418.2118.2118.2118.2118.21-
02 Apr 202418.2518.2518.2518.2518.25-
28 Mar 202418.2518.2518.2518.2518.25-
27 Mar 202418.2318.2318.2318.2318.23-
26 Mar 202418.2218.2218.2218.2218.22-
25 Mar 202418.2318.2318.2318.2318.23-
22 Mar 202418.2318.2318.2318.2318.23-
21 Mar 202418.2118.2118.2118.2118.21-
20 Mar 202418.1918.1918.1918.1918.19-
19 Mar 202418.1818.1818.1818.1818.18-
18 Mar 202418.2018.2018.2018.2018.20-
15 Mar 202418.2118.2118.2118.2118.21-
14 Mar 202418.2418.2418.2418.2418.24-
13 Mar 202418.2218.2218.2218.2218.22-
12 Mar 202418.2118.2118.2118.2118.21-
11 Mar 202418.2018.2018.2018.2018.20-
08 Mar 202418.2218.2218.2218.2218.22-
07 Mar 202418.1918.1918.1918.1918.19-
06 Mar 202418.1418.1418.1418.1418.14-
05 Mar 202418.1318.1318.1318.1318.13-
04 Mar 202418.1218.1218.1218.1218.12-
01 Mar 202418.0818.0818.0818.0818.08-
29 Feb 202418.0418.0418.0418.0418.04-
28 Feb 202418.0318.0318.0318.0318.03-
27 Feb 202418.0418.0418.0418.0418.04-
26 Feb 202418.0518.0518.0518.0518.05-
23 Feb 202418.0418.0418.0418.0418.04-
22 Feb 202418.0118.0118.0118.0118.01-
21 Feb 202418.0018.0018.0018.0018.00-
20 Feb 202417.9917.9917.9917.9917.99-
19 Feb 202418.0018.0018.0018.0018.00-
16 Feb 202418.0118.0118.0118.0118.01-
15 Feb 202417.9817.9817.9817.9817.98-
14 Feb 202417.9417.9417.9417.9417.94-
13 Feb 202417.9817.9817.9817.9817.98-
12 Feb 202417.9817.9817.9817.9817.98-
09 Feb 202417.9817.9817.9817.9817.98-
08 Feb 2024------
07 Feb 202417.9817.9817.9817.9817.98-
06 Feb 202417.9717.9717.9717.9717.97-
05 Feb 202418.0118.0118.0118.0118.01-
02 Feb 202418.0518.0518.0518.0518.05-
01 Feb 202418.0418.0418.0418.0418.04-
31 Jan 202418.0318.0318.0318.0318.03-
30 Jan 2024------
29 Jan 202418.0718.0718.0718.0718.07-
26 Jan 202418.0518.0518.0518.0518.05-
25 Jan 2024------
24 Jan 202417.9917.9917.9917.9917.99-
23 Jan 202417.9817.9817.9817.9817.98-
22 Jan 202417.9417.9417.9417.9417.94-
19 Jan 202417.9417.9417.9417.9417.94-
18 Jan 202417.9117.9117.9117.9117.91-
17 Jan 202417.9317.9317.9317.9317.93-
16 Jan 202418.0118.0118.0118.0118.01-
15 Jan 2024------
12 Jan 202418.0118.0118.0118.0118.01-
11 Jan 202417.9917.9917.9917.9917.99-
10 Jan 202417.9817.9817.9817.9817.98-
09 Jan 202417.9717.9717.9717.9717.97-
08 Jan 202417.9417.9417.9417.9417.94-
05 Jan 2024------
04 Jan 2024------
03 Jan 2024------
02 Jan 2024------
29 Dec 202318.0718.0718.0718.0718.07-
28 Dec 202318.0818.0818.0818.0818.08-
27 Dec 202318.0518.0518.0518.0518.05-
22 Dec 202318.0418.0418.0418.0418.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...