Epsens Obligations Vertes ISR Solidaire (0P0000OOOP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 30 May 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 29 May 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 28 May 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 27 May 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 24 May 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 23 May 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 22 May 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 21 May 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 16 May 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 15 May 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 14 May 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 13 May 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 10 May 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 06 May 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 03 May 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 02 May 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 30 Apr 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 29 Apr 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 26 Apr 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 25 Apr 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 24 Apr 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 23 Apr 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 22 Apr 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 19 Apr 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 18 Apr 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 17 Apr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 16 Apr 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 15 Apr 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| 12 Apr 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 11 Apr 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 10 Apr 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 09 Apr 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 08 Apr 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 05 Apr 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 04 Apr 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 03 Apr 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 02 Apr 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 28 Mar 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 27 Mar 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 26 Mar 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 25 Mar 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 22 Mar 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 21 Mar 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 20 Mar 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 19 Mar 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 18 Mar 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 15 Mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 14 Mar 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 13 Mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 12 Mar 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 11 Mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 08 Mar 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 07 Mar 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| 06 Mar 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 05 Mar 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 04 Mar 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 01 Mar 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 29 Feb 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 28 Feb 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 27 Feb 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 26 Feb 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 23 Feb 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 22 Feb 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 21 Feb 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 20 Feb 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 19 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 16 Feb 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 15 Feb 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 14 Feb 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 13 Feb 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 12 Feb 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 09 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 08 Feb 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 07 Feb 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 06 Feb 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 05 Feb 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 02 Feb 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 01 Feb 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 31 Jan 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 30 Jan 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 29 Jan 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 26 Jan 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 25 Jan 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 24 Jan 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 23 Jan 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 22 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 19 Jan 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 18 Jan 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 17 Jan 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 16 Jan 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 15 Jan 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| 12 Jan 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 11 Jan 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| *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.