HI-DividendenPlus Europa-Fonds (0P00001EMP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | - | - | - | - | - | - |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 27 June 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 26 June 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 25 June 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 24 June 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 21 June 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 20 June 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 19 June 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 18 June 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 17 June 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 14 June 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 13 June 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 12 June 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 11 June 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 10 June 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 07 June 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 06 June 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 05 June 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 04 June 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 03 June 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 31 May 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 28 May 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 27 May 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 24 May 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 23 May 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 22 May 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 21 May 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 16 May 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 15 May 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 14 May 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 13 May 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 10 May 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 07 May 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 06 May 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 03 May 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 02 May 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 30 Apr 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 29 Apr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 26 Apr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 25 Apr 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 24 Apr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 23 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 22 Apr 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 19 Apr 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 18 Apr 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 17 Apr 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 16 Apr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 15 Apr 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 12 Apr 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 11 Apr 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 10 Apr 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 09 Apr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 08 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 05 Apr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 04 Apr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 03 Apr 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 02 Apr 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 28 Mar 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 27 Mar 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 26 Mar 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 25 Mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 22 Mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 21 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 20 Mar 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 19 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 18 Mar 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 15 Mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 14 Mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 13 Mar 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 12 Mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 11 Mar 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 08 Mar 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 07 Mar 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 06 Mar 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 05 Mar 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 04 Mar 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 01 Mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 29 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 28 Feb 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 27 Feb 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 26 Feb 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 23 Feb 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 22 Feb 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 21 Feb 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 20 Feb 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 19 Feb 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 16 Feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 15 Feb 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 14 Feb 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 13 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 12 Feb 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 09 Feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| *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.