Saphir Global Value I (0P000192Y8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
| 15 May 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
| 14 May 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
| 13 May 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
| 10 May 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | - |
| 07 May 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
| 06 May 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | - |
| 03 May 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - |
| 02 May 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
| 30 Apr 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
| 29 Apr 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
| 26 Apr 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
| 25 Apr 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 24 Apr 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
| 23 Apr 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
| 22 Apr 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| 19 Apr 2024 | 105.91 | 105.91 | 105.91 | 105.91 | 105.91 | - |
| 18 Apr 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| 17 Apr 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
| 16 Apr 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 15 Apr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 12 Apr 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | - |
| 11 Apr 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| 10 Apr 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
| 09 Apr 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
| 08 Apr 2024 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | - |
| 05 Apr 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
| 04 Apr 2024 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
| 03 Apr 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| 02 Apr 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
| 28 Mar 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | - |
| 27 Mar 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
| 26 Mar 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
| 25 Mar 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 22 Mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 21 Mar 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
| 20 Mar 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
| 19 Mar 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
| 18 Mar 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 15 Mar 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
| 14 Mar 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 13 Mar 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
| 12 Mar 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
| 11 Mar 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
| 08 Mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 07 Mar 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
| 06 Mar 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
| 05 Mar 2024 | 105.41 | 105.41 | 105.41 | 105.41 | 105.41 | - |
| 04 Mar 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
| 01 Mar 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
| 29 Feb 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
| 28 Feb 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
| 27 Feb 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
| 26 Feb 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
| 23 Feb 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
| 22 Feb 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
| 21 Feb 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
| 20 Feb 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| 19 Feb 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
| 16 Feb 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| 15 Feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| 14 Feb 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 13 Feb 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
| 12 Feb 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
| 09 Feb 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
| 06 Feb 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
| 05 Feb 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
| 02 Feb 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
| 01 Feb 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
| 31 Jan 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 26 Jan 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 23 Jan 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
| 22 Jan 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| 19 Jan 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
| 18 Jan 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 17 Jan 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| 16 Jan 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
| 15 Jan 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 12 Jan 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | - |
| 11 Jan 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
| 10 Jan 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
| 09 Jan 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
| 08 Jan 2024 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
| 28 Dec 2023 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
| *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.