RP Global Absolute Return (0P00008T16.F)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 21 May 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | - |
| 16 May 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
| 15 May 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
| 14 May 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | - |
| 13 May 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
| 10 May 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
| 07 May 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
| 06 May 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
| 03 May 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
| 02 May 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
| 30 Apr 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - |
| 29 Apr 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
| 26 Apr 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
| 25 Apr 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
| 24 Apr 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| 23 Apr 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
| 22 Apr 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
| 19 Apr 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
| 18 Apr 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| 17 Apr 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
| 16 Apr 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
| 15 Apr 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
| 12 Apr 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
| 11 Apr 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
| 10 Apr 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| 09 Apr 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
| 08 Apr 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| 05 Apr 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | - |
| 04 Apr 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
| 03 Apr 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
| 02 Apr 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| 28 Mar 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
| 27 Mar 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
| 26 Mar 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
| 25 Mar 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
| 22 Mar 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
| 21 Mar 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
| 20 Mar 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
| 19 Mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
| 18 Mar 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | - |
| 15 Mar 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
| 14 Mar 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
| 13 Mar 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
| 12 Mar 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | - |
| 11 Mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
| 08 Mar 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
| 07 Mar 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
| 06 Mar 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
| 05 Mar 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
| 04 Mar 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | - |
| 01 Mar 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | - |
| 29 Feb 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | - |
| 28 Feb 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
| 27 Feb 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - |
| 26 Feb 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | - |
| 23 Feb 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
| 22 Feb 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | - |
| 21 Feb 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 20 Feb 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
| 19 Feb 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| 16 Feb 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| 15 Feb 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
| 14 Feb 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
| 13 Feb 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
| 12 Feb 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| 09 Feb 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - |
| 08 Feb 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | - |
| 07 Feb 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - |
| 06 Feb 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | - |
| 05 Feb 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| 02 Feb 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
| 01 Feb 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | - |
| 31 Jan 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | - |
| 30 Jan 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | - |
| 29 Jan 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
| 26 Jan 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
| 25 Jan 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
| 24 Jan 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
| 23 Jan 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | - |
| 22 Jan 2024 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | - |
| 19 Jan 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
| 18 Jan 2024 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | - |
| 17 Jan 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | - |
| 16 Jan 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 15 Jan 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
| 12 Jan 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
| 11 Jan 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| 10 Jan 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | - |
| 09 Jan 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
| 08 Jan 2024 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | - |
| 05 Jan 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | - |
| 04 Jan 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
| 03 Jan 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | - |
| 02 Jan 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | - |
| *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.