Saphir Global Defensiv (0P00001837.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 12 June 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 11 June 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 10 June 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 07 June 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 06 June 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 05 June 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 04 June 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 03 June 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 31 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 28 May 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 27 May 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 24 May 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 23 May 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 22 May 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 21 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 16 May 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 15 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 14 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 13 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 10 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 07 May 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 06 May 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 03 May 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 02 May 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 30 Apr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 29 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 26 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 25 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 24 Apr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 23 Apr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 22 Apr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 19 Apr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 18 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 17 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 16 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 15 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 12 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 11 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 10 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 09 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 08 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 05 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 04 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 03 Apr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 02 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 28 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 27 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 26 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 25 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 22 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 21 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 20 Mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 19 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 18 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 15 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 14 Mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 13 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 12 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 11 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 08 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 07 Mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 06 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 05 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 04 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 01 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 29 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 28 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 27 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 26 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 23 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 22 Feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 21 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 20 Feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 19 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 16 Feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 15 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 14 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 13 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 12 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 09 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 06 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 05 Feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 02 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 01 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 31 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 26 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| *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.