Mercer Low Volatility Eq Z-1€ (0P0000Y5N7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | - | - | - | - | - | - |
| 27 June 2024 | 310.91 | 310.91 | 310.91 | 310.91 | 310.91 | - |
| 26 June 2024 | 311.55 | 311.55 | 311.55 | 311.55 | 311.55 | - |
| 25 June 2024 | 311.84 | 311.84 | 311.84 | 311.84 | 311.84 | - |
| 24 June 2024 | 311.14 | 311.14 | 311.14 | 311.14 | 311.14 | - |
| 21 June 2024 | 311.88 | 311.88 | 311.88 | 311.88 | 311.88 | - |
| 20 June 2024 | 310.58 | 310.58 | 310.58 | 310.58 | 310.58 | - |
| 19 June 2024 | 309.38 | 309.38 | 309.38 | 309.38 | 309.38 | - |
| 18 June 2024 | 309.26 | 309.26 | 309.26 | 309.26 | 309.26 | - |
| 17 June 2024 | 309.45 | 309.45 | 309.45 | 309.45 | 309.45 | - |
| 14 June 2024 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | - |
| 13 June 2024 | 306.62 | 306.62 | 306.62 | 306.62 | 306.62 | - |
| 12 June 2024 | 306.12 | 306.12 | 306.12 | 306.12 | 306.12 | - |
| 11 June 2024 | 307.02 | 307.02 | 307.02 | 307.02 | 307.02 | - |
| 10 June 2024 | 307.29 | 307.29 | 307.29 | 307.29 | 307.29 | - |
| 07 June 2024 | 305.55 | 305.55 | 305.55 | 305.55 | 305.55 | - |
| 06 June 2024 | 304.82 | 304.82 | 304.82 | 304.82 | 304.82 | - |
| 05 June 2024 | 303.89 | 303.89 | 303.89 | 303.89 | 303.89 | - |
| 04 June 2024 | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | - |
| 03 June 2024 | 301.37 | 301.37 | 301.37 | 301.37 | 301.37 | - |
| 31 May 2024 | 301.07 | 301.07 | 301.07 | 301.07 | 301.07 | - |
| 30 May 2024 | 298.76 | 298.76 | 298.76 | 298.76 | 298.76 | - |
| 29 May 2024 | 299.63 | 299.63 | 299.63 | 299.63 | 299.63 | - |
| 28 May 2024 | 300.42 | 300.42 | 300.42 | 300.42 | 300.42 | - |
| 27 May 2024 | 302.86 | 302.86 | 302.86 | 302.86 | 302.86 | - |
| 24 May 2024 | 302.83 | 302.83 | 302.83 | 302.83 | 302.83 | - |
| 23 May 2024 | 303.67 | 303.67 | 303.67 | 303.67 | 303.67 | - |
| 22 May 2024 | 305.98 | 305.98 | 305.98 | 305.98 | 305.98 | - |
| 21 May 2024 | 305.74 | 305.74 | 305.74 | 305.74 | 305.74 | - |
| 20 May 2024 | 305.87 | 305.87 | 305.87 | 305.87 | 305.87 | - |
| 17 May 2024 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | - |
| 16 May 2024 | 304.94 | 304.94 | 304.94 | 304.94 | 304.94 | - |
| 15 May 2024 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | - |
| 14 May 2024 | 303.92 | 303.92 | 303.92 | 303.92 | 303.92 | - |
| 13 May 2024 | 303.92 | 303.92 | 303.92 | 303.92 | 303.92 | - |
| 10 May 2024 | 305.43 | 305.43 | 305.43 | 305.43 | 305.43 | - |
| 09 May 2024 | 303.66 | 303.66 | 303.66 | 303.66 | 303.66 | - |
| 08 May 2024 | 302.65 | 302.65 | 302.65 | 302.65 | 302.65 | - |
| 07 May 2024 | 302.15 | 302.15 | 302.15 | 302.15 | 302.15 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 298.93 | 298.93 | 298.93 | 298.93 | 298.93 | - |
| 02 May 2024 | 298.15 | 298.15 | 298.15 | 298.15 | 298.15 | - |
| 30 Apr 2024 | 296.48 | 296.48 | 296.48 | 296.48 | 296.48 | - |
| 29 Apr 2024 | 298.81 | 298.81 | 298.81 | 298.81 | 298.81 | - |
| 26 Apr 2024 | 299.66 | 299.66 | 299.66 | 299.66 | 299.66 | - |
| 25 Apr 2024 | 297.04 | 297.04 | 297.04 | 297.04 | 297.04 | - |
| 24 Apr 2024 | 299.36 | 299.36 | 299.36 | 299.36 | 299.36 | - |
| 23 Apr 2024 | 298.88 | 298.88 | 298.88 | 298.88 | 298.88 | - |
| 22 Apr 2024 | 298.16 | 298.16 | 298.16 | 298.16 | 298.16 | - |
| 19 Apr 2024 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | - |
| 18 Apr 2024 | 296.17 | 296.17 | 296.17 | 296.17 | 296.17 | - |
| 17 Apr 2024 | 296.86 | 296.86 | 296.86 | 296.86 | 296.86 | - |
| 16 Apr 2024 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | - |
| 15 Apr 2024 | 298.89 | 298.89 | 298.89 | 298.89 | 298.89 | - |
| 12 Apr 2024 | 301.25 | 301.25 | 301.25 | 301.25 | 301.25 | - |
| 11 Apr 2024 | 302.14 | 302.14 | 302.14 | 302.14 | 302.14 | - |
| 10 Apr 2024 | 300.99 | 300.99 | 300.99 | 300.99 | 300.99 | - |
| 09 Apr 2024 | 300.96 | 300.96 | 300.96 | 300.96 | 300.96 | - |
| 08 Apr 2024 | 300.41 | 300.41 | 300.41 | 300.41 | 300.41 | - |
| 05 Apr 2024 | 301.02 | 301.02 | 301.02 | 301.02 | 301.02 | - |
| 04 Apr 2024 | 298.43 | 298.43 | 298.43 | 298.43 | 298.43 | - |
| 03 Apr 2024 | 301.62 | 301.62 | 301.62 | 301.62 | 301.62 | - |
| 02 Apr 2024 | 303.03 | 303.03 | 303.03 | 303.03 | 303.03 | - |
| 28 Mar 2024 | 304.91 | 304.91 | 304.91 | 304.91 | 304.91 | - |
| 27 Mar 2024 | 304.03 | 304.03 | 304.03 | 304.03 | 304.03 | - |
| 26 Mar 2024 | 301.77 | 301.77 | 301.77 | 301.77 | 301.77 | - |
| 25 Mar 2024 | 301.36 | 301.36 | 301.36 | 301.36 | 301.36 | - |
| 22 Mar 2024 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | - |
| 21 Mar 2024 | 302.75 | 302.75 | 302.75 | 302.75 | 302.75 | - |
| 20 Mar 2024 | 301.47 | 301.47 | 301.47 | 301.47 | 301.47 | - |
| 19 Mar 2024 | 300.06 | 300.06 | 300.06 | 300.06 | 300.06 | - |
| 18 Mar 2024 | 298.48 | 298.48 | 298.48 | 298.48 | 298.48 | - |
| 15 Mar 2024 | 297.67 | 297.67 | 297.67 | 297.67 | 297.67 | - |
| 14 Mar 2024 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | - |
| 13 Mar 2024 | 298.89 | 298.89 | 298.89 | 298.89 | 298.89 | - |
| 12 Mar 2024 | 299.47 | 299.47 | 299.47 | 299.47 | 299.47 | - |
| 11 Mar 2024 | 297.61 | 297.61 | 297.61 | 297.61 | 297.61 | - |
| 08 Mar 2024 | 296.81 | 296.81 | 296.81 | 296.81 | 296.81 | - |
| 07 Mar 2024 | 297.63 | 297.63 | 297.63 | 297.63 | 297.63 | - |
| 06 Mar 2024 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | - |
| 05 Mar 2024 | 295.11 | 295.11 | 295.11 | 295.11 | 295.11 | - |
| 04 Mar 2024 | 297.23 | 297.23 | 297.23 | 297.23 | 297.23 | - |
| 01 Mar 2024 | 298.03 | 298.03 | 298.03 | 298.03 | 298.03 | - |
| 29 Feb 2024 | 296.82 | 296.82 | 296.82 | 296.82 | 296.82 | - |
| 28 Feb 2024 | 296.07 | 296.07 | 296.07 | 296.07 | 296.07 | - |
| 27 Feb 2024 | 296.19 | 296.19 | 296.19 | 296.19 | 296.19 | - |
| 26 Feb 2024 | 296.04 | 296.04 | 296.04 | 296.04 | 296.04 | - |
| 23 Feb 2024 | 297.96 | 297.96 | 297.96 | 297.96 | 297.96 | - |
| 22 Feb 2024 | 298.12 | 298.12 | 298.12 | 298.12 | 298.12 | - |
| 21 Feb 2024 | 295.13 | 295.13 | 295.13 | 295.13 | 295.13 | - |
| 20 Feb 2024 | 294.37 | 294.37 | 294.37 | 294.37 | 294.37 | - |
| 19 Feb 2024 | 295.86 | 295.86 | 295.86 | 295.86 | 295.86 | - |
| 16 Feb 2024 | 295.53 | 295.53 | 295.53 | 295.53 | 295.53 | - |
| 15 Feb 2024 | 296.42 | 296.42 | 296.42 | 296.42 | 296.42 | - |
| 14 Feb 2024 | 295.74 | 295.74 | 295.74 | 295.74 | 295.74 | - |
| 13 Feb 2024 | 294.31 | 294.31 | 294.31 | 294.31 | 294.31 | - |
| 12 Feb 2024 | 296.35 | 296.35 | 296.35 | 296.35 | 296.35 | - |
| 09 Feb 2024 | 296.24 | 296.24 | 296.24 | 296.24 | 296.24 | - |
| 08 Feb 2024 | 296.07 | 296.07 | 296.07 | 296.07 | 296.07 | - |
| 07 Feb 2024 | 296.07 | 296.07 | 296.07 | 296.07 | 296.07 | - |
| *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.