Consultinvest Megatrend A (0P0000XYWB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| 02 July 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | - |
| 01 July 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| 28 June 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| 27 June 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 26 June 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 25 June 2024 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | - |
| 24 June 2024 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | - |
| 21 June 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 20 June 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
| 19 June 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| 18 June 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| 17 June 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
| 14 June 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| 13 June 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 12 June 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
| 11 June 2024 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | - |
| 10 June 2024 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | - |
| 07 June 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | - |
| 06 June 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 05 June 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | - |
| 04 June 2024 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | - |
| 03 June 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| 31 May 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 30 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 29 May 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| 28 May 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 27 May 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | - |
| 24 May 2024 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | - |
| 23 May 2024 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | - |
| 22 May 2024 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | - |
| 21 May 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | - |
| 20 May 2024 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | - |
| 17 May 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| 16 May 2024 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| 15 May 2024 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | - |
| 14 May 2024 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | - |
| 13 May 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| 10 May 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| 09 May 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| 08 May 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| 07 May 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | - |
| 06 May 2024 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | - |
| 03 May 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 02 May 2024 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | - |
| 30 Apr 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
| 29 Apr 2024 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | - |
| 26 Apr 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | - |
| 23 Apr 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | - |
| 22 Apr 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | - |
| 19 Apr 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| 18 Apr 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | - |
| 17 Apr 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| 16 Apr 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 15 Apr 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | - |
| 12 Apr 2024 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | - |
| 11 Apr 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| 10 Apr 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| 09 Apr 2024 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | - |
| 08 Apr 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| 05 Apr 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| 04 Apr 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| 03 Apr 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| 02 Apr 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| 28 Mar 2024 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | - |
| 27 Mar 2024 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | - |
| 26 Mar 2024 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | - |
| 25 Mar 2024 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | - |
| 22 Mar 2024 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
| 21 Mar 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
| 20 Mar 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| 19 Mar 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| 18 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 15 Mar 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | - |
| 14 Mar 2024 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | - |
| 13 Mar 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| 12 Mar 2024 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | - |
| 11 Mar 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 08 Mar 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| 07 Mar 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| 06 Mar 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 05 Mar 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | - |
| 04 Mar 2024 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | - |
| 01 Mar 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| 29 Feb 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | - |
| 28 Feb 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| 27 Feb 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
| 26 Feb 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 23 Feb 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| 22 Feb 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| 21 Feb 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| 20 Feb 2024 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | - |
| 19 Feb 2024 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | - |
| 16 Feb 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 15 Feb 2024 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | - |
| 14 Feb 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| 13 Feb 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| *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.