Kapital Privat Portfolio (0P00009Y98.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | - | - | - | - | - | - |
| 27 June 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 26 June 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 25 June 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 24 June 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 21 June 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 20 June 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 19 June 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 18 June 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 17 June 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 14 June 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 13 June 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| 12 June 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 11 June 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 10 June 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 07 June 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| 06 June 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 05 June 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 04 June 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 03 June 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 31 May 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 28 May 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 27 May 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 24 May 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 23 May 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 22 May 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 21 May 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 16 May 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 15 May 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| 14 May 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 13 May 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| 10 May 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| 07 May 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 06 May 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| 03 May 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 02 May 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 30 Apr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 29 Apr 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 26 Apr 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 25 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 24 Apr 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| 23 Apr 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 22 Apr 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 19 Apr 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| 18 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 17 Apr 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 16 Apr 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 15 Apr 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 12 Apr 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 11 Apr 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 10 Apr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 09 Apr 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| 08 Apr 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 05 Apr 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 04 Apr 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 03 Apr 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 02 Apr 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 28 Mar 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
| 27 Mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 26 Mar 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 25 Mar 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 22 Mar 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 21 Mar 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 20 Mar 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 19 Mar 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 18 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 15 Mar 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 14 Mar 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 13 Mar 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 12 Mar 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 11 Mar 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 08 Mar 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 07 Mar 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 06 Mar 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 05 Mar 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 04 Mar 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 01 Mar 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 29 Feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 28 Feb 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 27 Feb 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 26 Feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 23 Feb 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 22 Feb 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 21 Feb 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 20 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 19 Feb 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 16 Feb 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 15 Feb 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 14 Feb 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 13 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 08 Feb 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 07 Feb 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| *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.