Majadas Altas Inversiones SICAV (0P0000IVB8.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 | - | - | - | - | - | - |
| 26 June 2024 | 1.4856 | 1.4856 | 1.4856 | 1.4856 | 1.4856 | - |
| 25 June 2024 | 1.4866 | 1.4866 | 1.4866 | 1.4866 | 1.4866 | - |
| 24 June 2024 | 1.4863 | 1.4863 | 1.4863 | 1.4863 | 1.4863 | - |
| 21 June 2024 | 1.4848 | 1.4848 | 1.4848 | 1.4848 | 1.4848 | - |
| 20 June 2024 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
| 19 June 2024 | 1.4835 | 1.4835 | 1.4835 | 1.4835 | 1.4835 | - |
| 18 June 2024 | 1.4833 | 1.4833 | 1.4833 | 1.4833 | 1.4833 | - |
| 17 June 2024 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | - |
| 14 June 2024 | 1.4813 | 1.4813 | 1.4813 | 1.4813 | 1.4813 | - |
| 13 June 2024 | 1.4826 | 1.4826 | 1.4826 | 1.4826 | 1.4826 | - |
| 12 June 2024 | 1.4839 | 1.4839 | 1.4839 | 1.4839 | 1.4839 | - |
| 11 June 2024 | 1.4815 | 1.4815 | 1.4815 | 1.4815 | 1.4815 | - |
| 10 June 2024 | 1.4824 | 1.4824 | 1.4824 | 1.4824 | 1.4824 | - |
| 07 June 2024 | 1.4819 | 1.4819 | 1.4819 | 1.4819 | 1.4819 | - |
| 06 June 2024 | 1.4841 | 1.4841 | 1.4841 | 1.4841 | 1.4841 | - |
| 05 June 2024 | 1.4838 | 1.4838 | 1.4838 | 1.4838 | 1.4838 | - |
| 04 June 2024 | 1.4806 | 1.4806 | 1.4806 | 1.4806 | 1.4806 | - |
| 03 June 2024 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | - |
| 31 May 2024 | 1.4769 | 1.4769 | 1.4769 | 1.4769 | 1.4769 | - |
| 30 May 2024 | 1.4777 | 1.4777 | 1.4777 | 1.4777 | 1.4777 | - |
| 29 May 2024 | 1.4767 | 1.4767 | 1.4767 | 1.4767 | 1.4767 | - |
| 28 May 2024 | 1.4788 | 1.4788 | 1.4788 | 1.4788 | 1.4788 | - |
| 27 May 2024 | 1.4822 | 1.4822 | 1.4822 | 1.4822 | 1.4822 | - |
| 24 May 2024 | 1.4803 | 1.4803 | 1.4803 | 1.4803 | 1.4803 | - |
| 23 May 2024 | 1.4808 | 1.4808 | 1.4808 | 1.4808 | 1.4808 | - |
| 22 May 2024 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | - |
| 21 May 2024 | 1.4845 | 1.4845 | 1.4845 | 1.4845 | 1.4845 | - |
| 20 May 2024 | 1.4842 | 1.4842 | 1.4842 | 1.4842 | 1.4842 | - |
| 17 May 2024 | 1.4832 | 1.4832 | 1.4832 | 1.4832 | 1.4832 | - |
| 16 May 2024 | 1.4836 | 1.4836 | 1.4836 | 1.4836 | 1.4836 | - |
| 15 May 2024 | 1.4836 | 1.4836 | 1.4836 | 1.4836 | 1.4836 | - |
| 14 May 2024 | 1.4795 | 1.4795 | 1.4795 | 1.4795 | 1.4795 | - |
| 13 May 2024 | 1.4789 | 1.4789 | 1.4789 | 1.4789 | 1.4789 | - |
| 10 May 2024 | 1.4786 | 1.4786 | 1.4786 | 1.4786 | 1.4786 | - |
| 09 May 2024 | 1.4764 | 1.4764 | 1.4764 | 1.4764 | 1.4764 | - |
| 08 May 2024 | 1.4765 | 1.4765 | 1.4765 | 1.4765 | 1.4765 | - |
| 07 May 2024 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | - |
| 06 May 2024 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | - |
| 03 May 2024 | 1.4695 | 1.4695 | 1.4695 | 1.4695 | 1.4695 | - |
| 02 May 2024 | 1.4672 | 1.4672 | 1.4672 | 1.4672 | 1.4672 | - |
| 30 Apr 2024 | 1.4664 | 1.4664 | 1.4664 | 1.4664 | 1.4664 | - |
| 29 Apr 2024 | 1.4709 | 1.4709 | 1.4709 | 1.4709 | 1.4709 | - |
| 26 Apr 2024 | 1.4694 | 1.4694 | 1.4694 | 1.4694 | 1.4694 | - |
| 25 Apr 2024 | 1.4637 | 1.4637 | 1.4637 | 1.4637 | 1.4637 | - |
| 24 Apr 2024 | 1.4673 | 1.4673 | 1.4673 | 1.4673 | 1.4673 | - |
| 23 Apr 2024 | 1.4681 | 1.4681 | 1.4681 | 1.4681 | 1.4681 | - |
| 22 Apr 2024 | 1.4649 | 1.4649 | 1.4649 | 1.4649 | 1.4649 | - |
| 19 Apr 2024 | 1.4621 | 1.4621 | 1.4621 | 1.4621 | 1.4621 | - |
| 18 Apr 2024 | 1.4641 | 1.4641 | 1.4641 | 1.4641 | 1.4641 | - |
| 17 Apr 2024 | 1.4631 | 1.4631 | 1.4631 | 1.4631 | 1.4631 | - |
| 16 Apr 2024 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
| 15 Apr 2024 | 1.4679 | 1.4679 | 1.4679 | 1.4679 | 1.4679 | - |
| 12 Apr 2024 | 1.4712 | 1.4712 | 1.4712 | 1.4712 | 1.4712 | - |
| 11 Apr 2024 | 1.4695 | 1.4695 | 1.4695 | 1.4695 | 1.4695 | - |
| 10 Apr 2024 | 1.4705 | 1.4705 | 1.4705 | 1.4705 | 1.4705 | - |
| 09 Apr 2024 | 1.4719 | 1.4719 | 1.4719 | 1.4719 | 1.4719 | - |
| 08 Apr 2024 | 1.4715 | 1.4715 | 1.4715 | 1.4715 | 1.4715 | - |
| 05 Apr 2024 | 1.4697 | 1.4697 | 1.4697 | 1.4697 | 1.4697 | - |
| 04 Apr 2024 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | - |
| 03 Apr 2024 | 1.4701 | 1.4701 | 1.4701 | 1.4701 | 1.4701 | - |
| 02 Apr 2024 | 1.4691 | 1.4691 | 1.4691 | 1.4691 | 1.4691 | - |
| 28 Mar 2024 | 1.4702 | 1.4702 | 1.4702 | 1.4702 | 1.4702 | - |
| 27 Mar 2024 | 1.4692 | 1.4692 | 1.4692 | 1.4692 | 1.4692 | - |
| 26 Mar 2024 | 1.4657 | 1.4657 | 1.4657 | 1.4657 | 1.4657 | - |
| 25 Mar 2024 | 1.4651 | 1.4651 | 1.4651 | 1.4651 | 1.4651 | - |
| 22 Mar 2024 | 1.4663 | 1.4663 | 1.4663 | 1.4663 | 1.4663 | - |
| 21 Mar 2024 | 1.4651 | 1.4651 | 1.4651 | 1.4651 | 1.4651 | - |
| 20 Mar 2024 | 1.4613 | 1.4613 | 1.4613 | 1.4613 | 1.4613 | - |
| 19 Mar 2024 | 1.4602 | 1.4602 | 1.4602 | 1.4602 | 1.4602 | - |
| 18 Mar 2024 | 1.4584 | 1.4584 | 1.4584 | 1.4584 | 1.4584 | - |
| 15 Mar 2024 | 1.4575 | 1.4575 | 1.4575 | 1.4575 | 1.4575 | - |
| 14 Mar 2024 | 1.4587 | 1.4587 | 1.4587 | 1.4587 | 1.4587 | - |
| 13 Mar 2024 | 1.4599 | 1.4599 | 1.4599 | 1.4599 | 1.4599 | - |
| 12 Mar 2024 | 1.4584 | 1.4584 | 1.4584 | 1.4584 | 1.4584 | - |
| 11 Mar 2024 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | - |
| 08 Mar 2024 | 1.4569 | 1.4569 | 1.4569 | 1.4569 | 1.4569 | - |
| 07 Mar 2024 | 1.4556 | 1.4556 | 1.4556 | 1.4556 | 1.4556 | - |
| 06 Mar 2024 | 1.4517 | 1.4517 | 1.4517 | 1.4517 | 1.4517 | - |
| 05 Mar 2024 | 1.4498 | 1.4498 | 1.4498 | 1.4498 | 1.4498 | - |
| 04 Mar 2024 | 1.4498 | 1.4498 | 1.4498 | 1.4498 | 1.4498 | - |
| 01 Mar 2024 | 1.4487 | 1.4487 | 1.4487 | 1.4487 | 1.4487 | - |
| 29 Feb 2024 | 1.4458 | 1.4458 | 1.4458 | 1.4458 | 1.4458 | - |
| 28 Feb 2024 | 1.4447 | 1.4447 | 1.4447 | 1.4447 | 1.4447 | - |
| 27 Feb 2024 | 1.4465 | 1.4465 | 1.4465 | 1.4465 | 1.4465 | - |
| 26 Feb 2024 | 1.4468 | 1.4468 | 1.4468 | 1.4468 | 1.4468 | - |
| 23 Feb 2024 | 1.4482 | 1.4482 | 1.4482 | 1.4482 | 1.4482 | - |
| 22 Feb 2024 | 1.4474 | 1.4474 | 1.4474 | 1.4474 | 1.4474 | - |
| 21 Feb 2024 | 1.4442 | 1.4442 | 1.4442 | 1.4442 | 1.4442 | - |
| 20 Feb 2024 | 1.4443 | 1.4443 | 1.4443 | 1.4443 | 1.4443 | - |
| 19 Feb 2024 | 1.4442 | 1.4442 | 1.4442 | 1.4442 | 1.4442 | - |
| 16 Feb 2024 | 1.4434 | 1.4434 | 1.4434 | 1.4434 | 1.4434 | - |
| 15 Feb 2024 | 1.4432 | 1.4432 | 1.4432 | 1.4432 | 1.4432 | - |
| 14 Feb 2024 | 1.4411 | 1.4411 | 1.4411 | 1.4411 | 1.4411 | - |
| 13 Feb 2024 | 1.4391 | 1.4391 | 1.4391 | 1.4391 | 1.4391 | - |
| 12 Feb 2024 | 1.4426 | 1.4426 | 1.4426 | 1.4426 | 1.4426 | - |
| 09 Feb 2024 | 1.4407 | 1.4407 | 1.4407 | 1.4407 | 1.4407 | - |
| 08 Feb 2024 | 1.4408 | 1.4408 | 1.4408 | 1.4408 | 1.4408 | - |
| 07 Feb 2024 | 1.4416 | 1.4416 | 1.4416 | 1.4416 | 1.4416 | - |
| *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.