Australia markets closed

Brightgate Focus I FI (0P00013YLQ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1,699.12+9.91 (+0.59%)
As of 10:00PM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 2024------
01 July 2024------
28 June 20241,699.121,699.121,699.121,699.121,699.12-
27 June 20241,689.211,689.211,689.211,689.211,689.21-
26 June 20241,688.161,688.161,688.161,688.161,688.16-
25 June 20241,687.091,687.091,687.091,687.091,687.09-
24 June 20241,700.671,700.671,700.671,700.671,700.67-
21 June 20241,689.761,689.761,689.761,689.761,689.76-
20 June 20241,693.411,693.411,693.411,693.411,693.41-
19 June 20241,702.751,702.751,702.751,702.751,702.75-
18 June 20241,703.751,703.751,703.751,703.751,703.75-
17 June 20241,710.301,710.301,710.301,710.301,710.30-
14 June 20241,696.241,696.241,696.241,696.241,696.24-
13 June 20241,714.411,714.411,714.411,714.411,714.41-
12 June 20241,723.781,723.781,723.781,723.781,723.78-
11 June 20241,712.291,712.291,712.291,712.291,712.29-
10 June 20241,714.201,714.201,714.201,714.201,714.20-
07 June 20241,717.561,717.561,717.561,717.561,717.56-
06 June 20241,720.021,720.021,720.021,720.021,720.02-
05 June 20241,723.391,723.391,723.391,723.391,723.39-
04 June 20241,722.031,722.031,722.031,722.031,722.03-
03 June 20241,739.821,739.821,739.821,739.821,739.82-
31 May 20241,716.851,716.851,716.851,716.851,716.85-
30 May 20241,713.231,713.231,713.231,713.231,713.23-
29 May 20241,700.441,700.441,700.441,700.441,700.44-
28 May 20241,712.871,712.871,712.871,712.871,712.87-
27 May 20241,717.441,717.441,717.441,717.441,717.44-
24 May 20241,720.111,720.111,720.111,720.111,720.11-
23 May 20241,713.821,713.821,713.821,713.821,713.82-
22 May 20241,723.141,723.141,723.141,723.141,723.14-
21 May 20241,728.921,728.921,728.921,728.921,728.92-
20 May 20241,725.261,725.261,725.261,725.261,725.26-
17 May 20241,718.131,718.131,718.131,718.131,718.13-
16 May 20241,716.431,716.431,716.431,716.431,716.43-
15 May 20241,702.381,702.381,702.381,702.381,702.38-
14 May 20241,702.071,702.071,702.071,702.071,702.07-
13 May 20241,697.031,697.031,697.031,697.031,697.03-
10 May 20241,690.981,690.981,690.981,690.981,690.98-
09 May 20241,709.721,709.721,709.721,709.721,709.72-
08 May 20241,709.601,709.601,709.601,709.601,709.60-
07 May 20241,706.091,706.091,706.091,706.091,706.09-
06 May 20241,709.831,709.831,709.831,709.831,709.83-
03 May 2024------
02 May 20241,689.681,689.681,689.681,689.681,689.68-
30 Apr 20241,678.251,678.251,678.251,678.251,678.25-
29 Apr 20241,691.491,691.491,691.491,691.491,691.49-
26 Apr 20241,690.131,690.131,690.131,690.131,690.13-
25 Apr 20241,672.611,672.611,672.611,672.611,672.61-
24 Apr 20241,679.311,679.311,679.311,679.311,679.31-
23 Apr 20241,692.091,692.091,692.091,692.091,692.09-
22 Apr 20241,671.151,671.151,671.151,671.151,671.15-
19 Apr 20241,664.781,664.781,664.781,664.781,664.78-
18 Apr 20241,660.041,660.041,660.041,660.041,660.04-
17 Apr 20241,653.741,653.741,653.741,653.741,653.74-
16 Apr 20241,658.371,658.371,658.371,658.371,658.37-
15 Apr 20241,661.701,661.701,661.701,661.701,661.70-
12 Apr 20241,668.711,668.711,668.711,668.711,668.71-
11 Apr 20241,689.271,689.271,689.271,689.271,689.27-
10 Apr 20241,690.321,690.321,690.321,690.321,690.32-
09 Apr 20241,704.421,704.421,704.421,704.421,704.42-
08 Apr 20241,707.941,707.941,707.941,707.941,707.94-
05 Apr 20241,706.771,706.771,706.771,706.771,706.77-
04 Apr 20241,704.531,704.531,704.531,704.531,704.53-
03 Apr 20241,713.791,713.791,713.791,713.791,713.79-
02 Apr 20241,713.031,713.031,713.031,713.031,713.03-
28 Mar 20241,722.621,722.621,722.621,722.621,722.62-
27 Mar 20241,715.731,715.731,715.731,715.731,715.73-
26 Mar 20241,712.531,712.531,712.531,712.531,712.53-
25 Mar 20241,708.251,708.251,708.251,708.251,708.25-
22 Mar 20241,718.291,718.291,718.291,718.291,718.29-
21 Mar 20241,714.071,714.071,714.071,714.071,714.07-
20 Mar 20241,682.481,682.481,682.481,682.481,682.48-
19 Mar 20241,669.261,669.261,669.261,669.261,669.26-
18 Mar 20241,660.551,660.551,660.551,660.551,660.55-
15 Mar 20241,660.961,660.961,660.961,660.961,660.96-
14 Mar 20241,647.121,647.121,647.121,647.121,647.12-
13 Mar 20241,661.601,661.601,661.601,661.601,661.60-
12 Mar 20241,647.521,647.521,647.521,647.521,647.52-
11 Mar 20241,645.221,645.221,645.221,645.221,645.22-
08 Mar 20241,644.361,644.361,644.361,644.361,644.36-
07 Mar 20241,643.121,643.121,643.121,643.121,643.12-
06 Mar 20241,643.831,643.831,643.831,643.831,643.83-
05 Mar 20241,638.771,638.771,638.771,638.771,638.77-
04 Mar 20241,639.901,639.901,639.901,639.901,639.90-
01 Mar 20241,655.531,655.531,655.531,655.531,655.53-
29 Feb 20241,647.711,647.711,647.711,647.711,647.71-
28 Feb 20241,639.541,639.541,639.541,639.541,639.54-
27 Feb 20241,650.831,650.831,650.831,650.831,650.83-
26 Feb 20241,648.751,648.751,648.751,648.751,648.75-
23 Feb 20241,650.201,650.201,650.201,650.201,650.20-
22 Feb 20241,640.261,640.261,640.261,640.261,640.26-
21 Feb 20241,632.521,632.521,632.521,632.521,632.52-
20 Feb 20241,621.921,621.921,621.921,621.921,621.92-
19 Feb 20241,629.361,629.361,629.361,629.361,629.36-
16 Feb 20241,630.071,630.071,630.071,630.071,630.07-
15 Feb 20241,637.871,637.871,637.871,637.871,637.87-
14 Feb 20241,631.991,631.991,631.991,631.991,631.99-
13 Feb 20241,608.451,608.451,608.451,608.451,608.45-
12 Feb 20241,631.301,631.301,631.301,631.301,631.30-
09 Feb 20241,614.441,614.441,614.441,614.441,614.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...