ERGO Vermögensmanagement Ausgewogen (0P00019Y1J.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 31 May 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 28 May 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 27 May 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 24 May 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 23 May 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 22 May 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 21 May 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 16 May 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 15 May 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 14 May 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 13 May 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 10 May 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 07 May 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 06 May 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 03 May 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 02 May 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 30 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 29 Apr 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 26 Apr 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 25 Apr 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 24 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 23 Apr 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 22 Apr 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 19 Apr 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 18 Apr 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 17 Apr 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 16 Apr 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 15 Apr 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 12 Apr 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 11 Apr 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 10 Apr 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 09 Apr 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 08 Apr 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 03 Apr 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 02 Apr 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 28 Mar 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 27 Mar 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 26 Mar 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 25 Mar 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 22 Mar 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 21 Mar 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 20 Mar 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 19 Mar 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 18 Mar 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| 15 Mar 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 14 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 13 Mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 12 Mar 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 11 Mar 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 08 Mar 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 07 Mar 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 06 Mar 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 05 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 04 Mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 01 Mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 29 Feb 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 28 Feb 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 27 Feb 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 26 Feb 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 23 Feb 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 22 Feb 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 21 Feb 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 20 Feb 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 19 Feb 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 16 Feb 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 15 Feb 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 14 Feb 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 13 Feb 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 12 Feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 09 Feb 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 08 Feb 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 07 Feb 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 06 Feb 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 05 Feb 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 02 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 01 Feb 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 31 Jan 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 30 Jan 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 29 Jan 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 26 Jan 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 25 Jan 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 24 Jan 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 23 Jan 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 22 Jan 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 19 Jan 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 18 Jan 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 17 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 16 Jan 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 15 Jan 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| *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.