ASI Progetto Azione New Lfstyl E EUR Acc (0P0001NGXK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 4.9920 | 4.9920 | 4.9920 | 4.9920 | 4.9920 | - |
| 30 May 2024 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | - |
| 29 May 2024 | 5.0270 | 5.0270 | 5.0270 | 5.0270 | 5.0270 | - |
| 28 May 2024 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | - |
| 27 May 2024 | 5.0410 | 5.0410 | 5.0410 | 5.0410 | 5.0410 | - |
| 24 May 2024 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | - |
| 23 May 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | - |
| 22 May 2024 | 5.0350 | 5.0350 | 5.0350 | 5.0350 | 5.0350 | - |
| 21 May 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | - |
| 16 May 2024 | 5.0350 | 5.0350 | 5.0350 | 5.0350 | 5.0350 | - |
| 15 May 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | - |
| 14 May 2024 | 5.0010 | 5.0010 | 5.0010 | 5.0010 | 5.0010 | - |
| 13 May 2024 | 4.9970 | 4.9970 | 4.9970 | 4.9970 | 4.9970 | - |
| 10 May 2024 | 4.9940 | 4.9940 | 4.9940 | 4.9940 | 4.9940 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 4.9840 | 4.9840 | 4.9840 | 4.9840 | 4.9840 | - |
| 07 May 2024 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | - |
| 06 May 2024 | 4.9670 | 4.9670 | 4.9670 | 4.9670 | 4.9670 | - |
| 03 May 2024 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | - |
| 02 May 2024 | 4.9190 | 4.9190 | 4.9190 | 4.9190 | 4.9190 | - |
| 30 Apr 2024 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | - |
| 29 Apr 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | - |
| 26 Apr 2024 | 4.9430 | 4.9430 | 4.9430 | 4.9430 | 4.9430 | - |
| 25 Apr 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| 24 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 23 Apr 2024 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | - |
| 22 Apr 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
| 19 Apr 2024 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | - |
| 18 Apr 2024 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | - |
| 17 Apr 2024 | 4.9220 | 4.9220 | 4.9220 | 4.9220 | 4.9220 | - |
| 16 Apr 2024 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | - |
| 15 Apr 2024 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | - |
| 12 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 11 Apr 2024 | 4.9780 | 4.9780 | 4.9780 | 4.9780 | 4.9780 | - |
| 10 Apr 2024 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | - |
| 09 Apr 2024 | 4.9590 | 4.9590 | 4.9590 | 4.9590 | 4.9590 | - |
| 08 Apr 2024 | 4.9760 | 4.9760 | 4.9760 | 4.9760 | 4.9760 | - |
| 05 Apr 2024 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | - |
| 04 Apr 2024 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | - |
| 03 Apr 2024 | 4.9970 | 4.9970 | 4.9970 | 4.9970 | 4.9970 | - |
| 02 Apr 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 28 Mar 2024 | 5.0410 | 5.0410 | 5.0410 | 5.0410 | 5.0410 | - |
| 27 Mar 2024 | 5.0280 | 5.0280 | 5.0280 | 5.0280 | 5.0280 | - |
| 26 Mar 2024 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | - |
| 25 Mar 2024 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | - |
| 22 Mar 2024 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | - |
| 21 Mar 2024 | 5.0470 | 5.0470 | 5.0470 | 5.0470 | 5.0470 | - |
| 20 Mar 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | - |
| 19 Mar 2024 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | - |
| 18 Mar 2024 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | - |
| 15 Mar 2024 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | - |
| 14 Mar 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 13 Mar 2024 | 5.0090 | 5.0090 | 5.0090 | 5.0090 | 5.0090 | - |
| 12 Mar 2024 | 4.9890 | 4.9890 | 4.9890 | 4.9890 | 4.9890 | - |
| 11 Mar 2024 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | - |
| 08 Mar 2024 | 4.9690 | 4.9690 | 4.9690 | 4.9690 | 4.9690 | - |
| 07 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| 06 Mar 2024 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | - |
| 05 Mar 2024 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | - |
| 04 Mar 2024 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | - |
| 01 Mar 2024 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | - |
| 29 Feb 2024 | 4.9430 | 4.9430 | 4.9430 | 4.9430 | 4.9430 | - |
| 28 Feb 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | - |
| 27 Feb 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
| 26 Feb 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | - |
| 23 Feb 2024 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | - |
| 22 Feb 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | - |
| 21 Feb 2024 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | - |
| 20 Feb 2024 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | - |
| 19 Feb 2024 | 4.9130 | 4.9130 | 4.9130 | 4.9130 | 4.9130 | - |
| 16 Feb 2024 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | - |
| 15 Feb 2024 | 4.9220 | 4.9220 | 4.9220 | 4.9220 | 4.9220 | - |
| 14 Feb 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
| 13 Feb 2024 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | - |
| 12 Feb 2024 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | - |
| 09 Feb 2024 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | - |
| 08 Feb 2024 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | - |
| 07 Feb 2024 | 4.8850 | 4.8850 | 4.8850 | 4.8850 | 4.8850 | - |
| 06 Feb 2024 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | - |
| 05 Feb 2024 | 4.8710 | 4.8710 | 4.8710 | 4.8710 | 4.8710 | - |
| 02 Feb 2024 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | - |
| 01 Feb 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 31 Jan 2024 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | - |
| 30 Jan 2024 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | - |
| 29 Jan 2024 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | - |
| 26 Jan 2024 | 4.8170 | 4.8170 | 4.8170 | 4.8170 | 4.8170 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | - |
| 23 Jan 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | - |
| 22 Jan 2024 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | - |
| 19 Jan 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | - |
| 18 Jan 2024 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | - |
| 15 Jan 2024 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | - |
| 12 Jan 2024 | 4.7290 | 4.7290 | 4.7290 | 4.7290 | 4.7290 | - |
| *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.