Isatis Investment Classic Blue B4 (0P0001QGVA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
| 15 May 2024 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | - |
| 14 May 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | - |
| 13 May 2024 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | - |
| 10 May 2024 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
| 07 May 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 06 May 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
| 03 May 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - |
| 02 May 2024 | 128.96 | 128.96 | 128.96 | 128.96 | 128.96 | - |
| 30 Apr 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
| 29 Apr 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
| 26 Apr 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
| 25 Apr 2024 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | - |
| 24 Apr 2024 | 128.22 | 128.22 | 128.22 | 128.22 | 128.22 | - |
| 23 Apr 2024 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | - |
| 22 Apr 2024 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | - |
| 19 Apr 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
| 18 Apr 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.56 | - |
| 17 Apr 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
| 16 Apr 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
| 15 Apr 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
| 12 Apr 2024 | 129.61 | 129.61 | 129.61 | 129.61 | 129.61 | - |
| 11 Apr 2024 | 130.54 | 130.54 | 130.54 | 130.54 | 130.54 | - |
| 10 Apr 2024 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - |
| 09 Apr 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 08 Apr 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| 05 Apr 2024 | 128.89 | 128.89 | 128.89 | 128.89 | 128.89 | - |
| 04 Apr 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
| 03 Apr 2024 | 129.07 | 129.07 | 129.07 | 129.07 | 129.07 | - |
| 02 Apr 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| 28 Mar 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | - |
| 27 Mar 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | - |
| 26 Mar 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
| 25 Mar 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| 22 Mar 2024 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | - |
| 21 Mar 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
| 20 Mar 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
| 19 Mar 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | - |
| 18 Mar 2024 | 128.21 | 128.21 | 128.21 | 128.21 | 128.21 | - |
| 15 Mar 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | - |
| 14 Mar 2024 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | - |
| 13 Mar 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | - |
| 12 Mar 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | - |
| 11 Mar 2024 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | - |
| 08 Mar 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | - |
| 07 Mar 2024 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | - |
| 06 Mar 2024 | 127.18 | 127.18 | 127.18 | 127.18 | 127.18 | - |
| 05 Mar 2024 | 126.37 | 126.37 | 126.37 | 126.37 | 126.37 | - |
| 04 Mar 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | - |
| 01 Mar 2024 | 128.73 | 128.73 | 128.73 | 128.73 | 128.73 | - |
| 29 Feb 2024 | 128.77 | 128.77 | 128.77 | 128.77 | 128.77 | - |
| 28 Feb 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.51 | - |
| 27 Feb 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
| 26 Feb 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
| 23 Feb 2024 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
| 22 Feb 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | - |
| 21 Feb 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
| 20 Feb 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 19 Feb 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
| 16 Feb 2024 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | - |
| 15 Feb 2024 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
| 14 Feb 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | - |
| 13 Feb 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
| 12 Feb 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
| 09 Feb 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
| 08 Feb 2024 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | - |
| 07 Feb 2024 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | - |
| 06 Feb 2024 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | - |
| 05 Feb 2024 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | - |
| 02 Feb 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
| 01 Feb 2024 | 123.67 | 123.67 | 123.67 | 123.67 | 123.67 | - |
| 31 Jan 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
| 30 Jan 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | - |
| 29 Jan 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
| 26 Jan 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | - |
| 23 Jan 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
| 22 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 19 Jan 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
| 18 Jan 2024 | 121.11 | 121.11 | 121.11 | 121.11 | 121.11 | - |
| 17 Jan 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - |
| 16 Jan 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
| 15 Jan 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | - |
| 12 Jan 2024 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | - |
| 11 Jan 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | - |
| 10 Jan 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
| 09 Jan 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
| 08 Jan 2024 | 119.12 | 119.12 | 119.12 | 119.12 | 119.12 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | - |
| 28 Dec 2023 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| *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.