Erasmus Capital Plus E (0P0001IWQY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
| 30 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 29 Apr 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
| 26 Apr 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
| 25 Apr 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 24 Apr 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
| 23 Apr 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | - |
| 22 Apr 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
| 19 Apr 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
| 18 Apr 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
| 17 Apr 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
| 16 Apr 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
| 15 Apr 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | - |
| 10 Apr 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
| 09 Apr 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 08 Apr 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
| 05 Apr 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
| 04 Apr 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
| 03 Apr 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
| 02 Apr 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
| 28 Mar 2024 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
| 27 Mar 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | - |
| 26 Mar 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
| 25 Mar 2024 | 110.24 | 110.24 | 110.24 | 110.24 | 110.24 | - |
| 22 Mar 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| 21 Mar 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
| 20 Mar 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
| 19 Mar 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
| 18 Mar 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 15 Mar 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
| 14 Mar 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
| 13 Mar 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
| 12 Mar 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
| 11 Mar 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
| 08 Mar 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| 07 Mar 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
| 06 Mar 2024 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | - |
| 05 Mar 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
| 04 Mar 2024 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | - |
| 01 Mar 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
| 29 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 28 Feb 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
| 27 Feb 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
| 26 Feb 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
| 23 Feb 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
| 22 Feb 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
| 21 Feb 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| 20 Feb 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
| 19 Feb 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
| 16 Feb 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
| 15 Feb 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
| 14 Feb 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
| 13 Feb 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
| 12 Feb 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
| 09 Feb 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 08 Feb 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
| 07 Feb 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 06 Feb 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
| 05 Feb 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
| 02 Feb 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
| 01 Feb 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
| 31 Jan 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 30 Jan 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
| 29 Jan 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
| 26 Jan 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
| 25 Jan 2024 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | - |
| 24 Jan 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
| 23 Jan 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 22 Jan 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
| 19 Jan 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
| 18 Jan 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
| 17 Jan 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| 16 Jan 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 15 Jan 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
| 12 Jan 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 11 Jan 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| 10 Jan 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
| 09 Jan 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
| 08 Jan 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
| 05 Jan 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
| 04 Jan 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
| 03 Jan 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
| 02 Jan 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
| 29 Dec 2023 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | - |
| 28 Dec 2023 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
| 27 Dec 2023 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
| 22 Dec 2023 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
| 21 Dec 2023 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
| 20 Dec 2023 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
| 19 Dec 2023 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
| 18 Dec 2023 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
| 15 Dec 2023 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
| 14 Dec 2023 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
| 13 Dec 2023 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
| 12 Dec 2023 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
| 11 Dec 2023 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
| 08 Dec 2023 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| *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.