Arc Actions Rendement (0P0000U4MD.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | - | - | - | - | - | - |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 160.27 | 160.27 | 160.27 | 160.27 | 160.27 | - |
| 02 July 2024 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | - |
| 01 July 2024 | 159.33 | 159.33 | 159.33 | 159.33 | 159.33 | - |
| 28 June 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | - |
| 27 June 2024 | 158.32 | 158.32 | 158.32 | 158.32 | 158.32 | - |
| 26 June 2024 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | - |
| 25 June 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | - |
| 24 June 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
| 21 June 2024 | 158.87 | 158.87 | 158.87 | 158.87 | 158.87 | - |
| 20 June 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
| 19 June 2024 | 158.47 | 158.47 | 158.47 | 158.47 | 158.47 | - |
| 18 June 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
| 17 June 2024 | 157.61 | 157.61 | 157.61 | 157.61 | 157.61 | - |
| 14 June 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | - |
| 13 June 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
| 12 June 2024 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | - |
| 11 June 2024 | 162.39 | 162.39 | 162.39 | 162.39 | 162.39 | - |
| 10 June 2024 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | - |
| 07 June 2024 | 166.19 | 166.19 | 166.19 | 166.19 | 166.19 | - |
| 06 June 2024 | 166.92 | 166.92 | 166.92 | 166.92 | 166.92 | - |
| 05 June 2024 | 166.61 | 166.61 | 166.61 | 166.61 | 166.61 | - |
| 04 June 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | - |
| 03 June 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| 29 May 2024 | 164.47 | 164.47 | 164.47 | 164.47 | 164.47 | - |
| 28 May 2024 | 165.86 | 165.86 | 165.86 | 165.86 | 165.86 | - |
| 27 May 2024 | 166.24 | 166.24 | 166.24 | 166.24 | 166.24 | - |
| 24 May 2024 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 165.79 | 165.79 | 165.79 | 165.79 | 165.79 | - |
| 21 May 2024 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
| 16 May 2024 | 166.71 | 166.71 | 166.71 | 166.71 | 166.71 | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | - |
| 10 May 2024 | 165.49 | 165.49 | 165.49 | 165.49 | 165.49 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | - |
| 03 May 2024 | 160.31 | 160.31 | 160.31 | 160.31 | 160.31 | - |
| 02 May 2024 | 159.87 | 159.87 | 159.87 | 159.87 | 159.87 | - |
| 30 Apr 2024 | 159.48 | 159.48 | 159.48 | 159.48 | 159.48 | - |
| 29 Apr 2024 | 160.63 | 160.63 | 160.63 | 160.63 | 160.63 | - |
| 26 Apr 2024 | 160.37 | 160.37 | 160.37 | 160.37 | 160.37 | - |
| 25 Apr 2024 | 158.47 | 158.47 | 158.47 | 158.47 | 158.47 | - |
| 24 Apr 2024 | 159.69 | 159.69 | 159.69 | 159.69 | 159.69 | - |
| 23 Apr 2024 | 160.09 | 160.09 | 160.09 | 160.09 | 160.09 | - |
| 22 Apr 2024 | 158.82 | 158.82 | 158.82 | 158.82 | 158.82 | - |
| 19 Apr 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 157.54 | - |
| 18 Apr 2024 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | - |
| 17 Apr 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
| 16 Apr 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | - |
| 15 Apr 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | - |
| 12 Apr 2024 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
| 11 Apr 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - |
| 10 Apr 2024 | 159.19 | 159.19 | 159.19 | 159.19 | 159.19 | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | - |
| 05 Apr 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | - |
| 04 Apr 2024 | 160.92 | 160.92 | 160.92 | 160.92 | 160.92 | - |
| 03 Apr 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | - |
| 02 Apr 2024 | 159.78 | 159.78 | 159.78 | 159.78 | 159.78 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | - |
| 20 Mar 2024 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | - |
| 19 Mar 2024 | 156.57 | 156.57 | 156.57 | 156.57 | 156.57 | - |
| 18 Mar 2024 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | - |
| 15 Mar 2024 | 155.61 | 155.61 | 155.61 | 155.61 | 155.61 | - |
| 14 Mar 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
| 13 Mar 2024 | 155.47 | 155.47 | 155.47 | 155.47 | 155.47 | - |
| 12 Mar 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
| 11 Mar 2024 | 154.58 | 154.58 | 154.58 | 154.58 | 154.58 | - |
| 08 Mar 2024 | 154.66 | 154.66 | 154.66 | 154.66 | 154.66 | - |
| 07 Mar 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | - |
| 06 Mar 2024 | 153.68 | 153.68 | 153.68 | 153.68 | 153.68 | - |
| 05 Mar 2024 | 154.03 | 154.03 | 154.03 | 154.03 | 154.03 | - |
| 04 Mar 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| 01 Mar 2024 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | - |
| 29 Feb 2024 | 154.18 | 154.18 | 154.18 | 154.18 | 154.18 | - |
| 28 Feb 2024 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | - |
| 27 Feb 2024 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | - |
| 26 Feb 2024 | 154.48 | 154.48 | 154.48 | 154.48 | 154.48 | - |
| 23 Feb 2024 | 155.28 | 155.28 | 155.28 | 155.28 | 155.28 | - |
| 22 Feb 2024 | 154.96 | 154.96 | 154.96 | 154.96 | 154.96 | - |
| 21 Feb 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | - |
| 20 Feb 2024 | 153.64 | 153.64 | 153.64 | 153.64 | 153.64 | - |
| 19 Feb 2024 | 154.02 | 154.02 | 154.02 | 154.02 | 154.02 | - |
| 16 Feb 2024 | 153.34 | 153.34 | 153.34 | 153.34 | 153.34 | - |
| 15 Feb 2024 | 152.96 | 152.96 | 152.96 | 152.96 | 152.96 | - |
| 14 Feb 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| *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.