FTGF BW Glb FI A EUR H Dis (A) (0P0000Z6UR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| 02 May 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 30 Apr 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 29 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 26 Apr 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 25 Apr 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 24 Apr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 23 Apr 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 22 Apr 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 19 Apr 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 18 Apr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 17 Apr 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 16 Apr 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 15 Apr 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 12 Apr 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
| 11 Apr 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 10 Apr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 09 Apr 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 08 Apr 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 05 Apr 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 04 Apr 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 03 Apr 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| 02 Apr 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 28 Mar 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 27 Mar 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 26 Mar 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 25 Mar 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| 22 Mar 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 21 Mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 20 Mar 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 19 Mar 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 18 Mar 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 15 Mar 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 14 Mar 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 13 Mar 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 12 Mar 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 11 Mar 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 08 Mar 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 07 Mar 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 06 Mar 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 05 Mar 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 04 Mar 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 01 Mar 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 01 Mar 2024 | 2.638591 Dividend | |||||
| 29 Feb 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 53.12 | - |
| 28 Feb 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 52.92 | - |
| 27 Feb 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 52.91 | - |
| 26 Feb 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 53.00 | - |
| 23 Feb 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 53.07 | - |
| 22 Feb 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 52.95 | - |
| 21 Feb 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 52.95 | - |
| 20 Feb 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 53.07 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 52.94 | - |
| 15 Feb 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 53.08 | - |
| 14 Feb 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 52.83 | - |
| 13 Feb 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 52.55 | - |
| 12 Feb 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 53.24 | - |
| 09 Feb 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 53.31 | - |
| 08 Feb 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 53.23 | - |
| 07 Feb 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 53.50 | - |
| 06 Feb 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 53.59 | - |
| 05 Feb 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 53.19 | - |
| 02 Feb 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 53.80 | - |
| 01 Feb 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 54.81 | - |
| 31 Jan 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 54.26 | - |
| 30 Jan 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 54.04 | - |
| 29 Jan 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 53.92 | - |
| 26 Jan 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 53.69 | - |
| 25 Jan 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 53.72 | - |
| 24 Jan 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 53.65 | - |
| 23 Jan 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 53.62 | - |
| 22 Jan 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 53.95 | - |
| 19 Jan 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 53.84 | - |
| 18 Jan 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 53.63 | - |
| 17 Jan 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 53.70 | - |
| 16 Jan 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 54.03 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 54.90 | - |
| 11 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 54.78 | - |
| 10 Jan 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 54.57 | - |
| 09 Jan 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 54.63 | - |
| 08 Jan 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 54.75 | - |
| 05 Jan 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 54.64 | - |
| 04 Jan 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 54.69 | - |
| 03 Jan 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 55.03 | - |
| 02 Jan 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 55.27 | - |
| 29 Dec 2023 | 58.74 | 58.74 | 58.74 | 58.74 | 55.96 | - |
| 28 Dec 2023 | 58.92 | 58.92 | 58.92 | 58.92 | 56.13 | - |
| 27 Dec 2023 | 59.11 | 59.11 | 59.11 | 59.11 | 56.31 | - |
| 22 Dec 2023 | 58.37 | 58.37 | 58.37 | 58.37 | 55.61 | - |
| 21 Dec 2023 | 58.40 | 58.40 | 58.40 | 58.40 | 55.64 | - |
| 20 Dec 2023 | 58.23 | 58.23 | 58.23 | 58.23 | 55.47 | - |
| 19 Dec 2023 | 58.14 | 58.14 | 58.14 | 58.14 | 55.39 | - |
| 18 Dec 2023 | 57.85 | 57.85 | 57.85 | 57.85 | 55.11 | - |
| 15 Dec 2023 | 57.95 | 57.95 | 57.95 | 57.95 | 55.21 | - |
| 14 Dec 2023 | 57.92 | 57.92 | 57.92 | 57.92 | 55.18 | - |
| 13 Dec 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 54.21 | - |
| 12 Dec 2023 | 55.75 | 55.75 | 55.75 | 55.75 | 53.11 | - |
| *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.