CSR Aktien Deutschland Plus R (0P0001BN2B.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | - |
| 15 May 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
| 14 May 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| 13 May 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
| 10 May 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
| 07 May 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
| 06 May 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - |
| 03 May 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
| 02 May 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
| 30 Apr 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
| 29 Apr 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
| 26 Apr 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
| 25 Apr 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
| 24 Apr 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
| 23 Apr 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | - |
| 22 Apr 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 19 Apr 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
| 18 Apr 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
| 17 Apr 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
| 16 Apr 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 15 Apr 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
| 12 Apr 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
| 11 Apr 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| 10 Apr 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| 09 Apr 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
| 08 Apr 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
| 05 Apr 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
| 04 Apr 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 03 Apr 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| 02 Apr 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 28 Mar 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
| 27 Mar 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
| 26 Mar 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
| 25 Mar 2024 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
| 25 Mar 2024 | 1.75 Dividend | |||||
| 22 Mar 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 105.57 | - |
| 21 Mar 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 105.57 | - |
| 20 Mar 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 105.64 | - |
| 19 Mar 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 105.92 | - |
| 18 Mar 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 105.49 | - |
| 15 Mar 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 105.51 | - |
| 14 Mar 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 105.88 | - |
| 13 Mar 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 105.85 | - |
| 12 Mar 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 105.60 | - |
| 11 Mar 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 105.54 | - |
| 08 Mar 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 105.58 | - |
| 07 Mar 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 105.28 | - |
| 06 Mar 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 105.11 | - |
| 05 Mar 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 105.07 | - |
| 04 Mar 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 104.72 | - |
| 01 Mar 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 105.10 | - |
| 29 Feb 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 104.79 | - |
| 28 Feb 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 104.94 | - |
| 27 Feb 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 105.16 | - |
| 26 Feb 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 105.39 | - |
| 23 Feb 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 105.48 | - |
| 22 Feb 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 105.28 | - |
| 21 Feb 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 105.10 | - |
| 20 Feb 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 105.27 | - |
| 19 Feb 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 105.09 | - |
| 16 Feb 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 105.14 | - |
| 15 Feb 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 105.15 | - |
| 14 Feb 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 104.86 | - |
| 13 Feb 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 104.94 | - |
| 12 Feb 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 105.03 | - |
| 09 Feb 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 104.69 | - |
| 08 Feb 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 104.88 | - |
| 07 Feb 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 105.01 | - |
| 06 Feb 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 104.97 | - |
| 05 Feb 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 104.79 | - |
| 02 Feb 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 104.56 | - |
| 01 Feb 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 105.03 | - |
| 31 Jan 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 105.10 | - |
| 30 Jan 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 104.94 | - |
| 29 Jan 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 105.00 | - |
| 26 Jan 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 104.79 | - |
| 25 Jan 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 103.95 | - |
| 24 Jan 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 103.99 | - |
| 23 Jan 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 103.88 | - |
| 22 Jan 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 104.36 | - |
| 19 Jan 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 104.21 | - |
| 18 Jan 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 104.32 | - |
| 17 Jan 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 104.26 | - |
| 16 Jan 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 104.59 | - |
| 15 Jan 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 104.81 | - |
| 12 Jan 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 105.05 | - |
| 11 Jan 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 104.73 | - |
| 10 Jan 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 105.19 | - |
| 09 Jan 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 105.51 | - |
| 08 Jan 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 105.34 | - |
| 05 Jan 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 105.03 | - |
| 04 Jan 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 104.86 | - |
| 03 Jan 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 104.69 | - |
| *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.