Advertisement
Advertisement
Invest Global (0P00000N3V.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 10:00PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Sep 29, 2022 - Sep 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | - | - | - | - | - | - |
| Sep 28, 2023 | - | - | - | - | - | - |
| Sep 27, 2023 | 149.64 | 149.64 | 149.64 | 149.64 | 149.64 | - |
| Sep 26, 2023 | 148.66 | 148.66 | 148.66 | 148.66 | 148.66 | - |
| Sep 25, 2023 | 150.72 | 150.72 | 150.72 | 150.72 | 150.72 | - |
| Sep 22, 2023 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | - |
| Sep 21, 2023 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
| Sep 20, 2023 | 151.11 | 151.11 | 151.11 | 151.11 | 151.11 | - |
| Sep 19, 2023 | 152.57 | 152.57 | 152.57 | 152.57 | 152.57 | - |
| Sep 18, 2023 | 153.16 | 153.16 | 153.16 | 153.16 | 153.16 | - |
| Sep 15, 2023 | 153.34 | 153.34 | 153.34 | 153.34 | 153.34 | - |
| Sep 14, 2023 | 155.03 | 155.03 | 155.03 | 155.03 | 155.03 | - |
| Sep 13, 2023 | 152.57 | 152.57 | 152.57 | 152.57 | 152.57 | - |
| Sep 12, 2023 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
| Sep 11, 2023 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| Sep 08, 2023 | 152.98 | 152.98 | 152.98 | 152.98 | 152.98 | - |
| Sep 07, 2023 | 152.92 | 152.92 | 152.92 | 152.92 | 152.92 | - |
| Sep 06, 2023 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | - |
| Sep 05, 2023 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| Sep 04, 2023 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | - |
| Sep 01, 2023 | 153.51 | 153.51 | 153.51 | 153.51 | 153.51 | - |
| Aug 31, 2023 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | - |
| Aug 30, 2023 | 151.89 | 151.89 | 151.89 | 151.89 | 151.89 | - |
| Aug 29, 2023 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
| Aug 28, 2023 | 150.88 | 150.88 | 150.88 | 150.88 | 150.88 | - |
| Aug 25, 2023 | 150.07 | 150.07 | 150.07 | 150.07 | 150.07 | - |
| Aug 24, 2023 | 148.79 | 148.79 | 148.79 | 148.79 | 148.79 | - |
| Aug 23, 2023 | 150.59 | 150.59 | 150.59 | 150.59 | 150.59 | - |
| Aug 22, 2023 | 148.98 | 148.98 | 148.98 | 148.98 | 148.98 | - |
| Aug 21, 2023 | 148.58 | 148.58 | 148.58 | 148.58 | 148.58 | - |
| Aug 18, 2023 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | - |
| Aug 17, 2023 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | - |
| Aug 16, 2023 | 148.93 | 148.93 | 148.93 | 148.93 | 148.93 | - |
| Aug 15, 2023 | 149.68 | 149.68 | 149.68 | 149.68 | 149.68 | - |
| Aug 14, 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| Aug 11, 2023 | 150.11 | 150.11 | 150.11 | 150.11 | 150.11 | - |
| Aug 10, 2023 | 150.19 | 150.19 | 150.19 | 150.19 | 150.19 | - |
| Aug 09, 2023 | 150.12 | 150.12 | 150.12 | 150.12 | 150.12 | - |
| Aug 08, 2023 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | - |
| Aug 07, 2023 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | - |
| Aug 04, 2023 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| Aug 03, 2023 | 151.46 | 151.46 | 151.46 | 151.46 | 151.46 | - |
| Aug 02, 2023 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - |
| Aug 01, 2023 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | - |
| Jul 31, 2023 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
| Jul 28, 2023 | 153.52 | 153.52 | 153.52 | 153.52 | 153.52 | - |
| Jul 27, 2023 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | - |
| Jul 26, 2023 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | - |
| Jul 25, 2023 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | - |
| Jul 24, 2023 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | - |
| Jul 21, 2023 | 150.89 | 150.89 | 150.89 | 150.89 | 150.89 | - |
| Jul 20, 2023 | 150.97 | 150.97 | 150.97 | 150.97 | 150.97 | - |
| Jul 19, 2023 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
| Jul 18, 2023 | 150.97 | 150.97 | 150.97 | 150.97 | 150.97 | - |
| Jul 17, 2023 | 149.71 | 149.71 | 149.71 | 149.71 | 149.71 | - |
| Jul 14, 2023 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| Jul 13, 2023 | 150.16 | 150.16 | 150.16 | 150.16 | 150.16 | - |
| Jul 12, 2023 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | - |
| Jul 11, 2023 | 148.91 | 148.91 | 148.91 | 148.91 | 148.91 | - |
| Jul 10, 2023 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
| Jul 07, 2023 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | - |
| Jul 06, 2023 | 149.31 | 149.31 | 149.31 | 149.31 | 149.31 | - |
| Jul 05, 2023 | 151.19 | 151.19 | 151.19 | 151.19 | 151.19 | - |
| Jul 04, 2023 | 151.37 | 151.37 | 151.37 | 151.37 | 151.37 | - |
| Jul 03, 2023 | 151.36 | 151.36 | 151.36 | 151.36 | 151.36 | - |
| Jun 30, 2023 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
| Jun 29, 2023 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | - |
| Jun 28, 2023 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
| Jun 27, 2023 | 148.46 | 148.46 | 148.46 | 148.46 | 148.46 | - |
| Jun 26, 2023 | 147.48 | 147.48 | 147.48 | 147.48 | 147.48 | - |
| Jun 23, 2023 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | - |
| Jun 22, 2023 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | - |
| Jun 21, 2023 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| Jun 20, 2023 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
| Jun 19, 2023 | 150.49 | 150.49 | 150.49 | 150.49 | 150.49 | - |
| Jun 16, 2023 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
| Jun 15, 2023 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
| Jun 14, 2023 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | - |
| Jun 13, 2023 | 150.78 | 150.78 | 150.78 | 150.78 | 150.78 | - |
| Jun 12, 2023 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - |
| Jun 09, 2023 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
| Jun 08, 2023 | - | - | - | - | - | - |
| Jun 07, 2023 | 148.42 | 148.42 | 148.42 | 148.42 | 148.42 | - |
| Jun 06, 2023 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | - |
| Jun 05, 2023 | 148.91 | 148.91 | 148.91 | 148.91 | 148.91 | - |
| Jun 02, 2023 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | - |
| Jun 01, 2023 | 146.88 | 146.88 | 146.88 | 146.88 | 146.88 | - |
| May 31, 2023 | 145.87 | 145.87 | 145.87 | 145.87 | 145.87 | - |
| May 30, 2023 | 146.54 | 146.54 | 146.54 | 146.54 | 146.54 | - |
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | 147.03 | 147.03 | 147.03 | 147.03 | 147.03 | - |
| May 25, 2023 | 145.17 | 145.17 | 145.17 | 145.17 | 145.17 | - |
| May 24, 2023 | 143.33 | 143.33 | 143.33 | 143.33 | 143.33 | - |
| May 23, 2023 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | - |
| May 22, 2023 | 145.86 | 145.86 | 145.86 | 145.86 | 145.86 | - |
| May 19, 2023 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 144.24 | 144.24 | 144.24 | 144.24 | 144.24 | - |
| May 16, 2023 | 142.64 | 142.64 | 142.64 | 142.64 | 142.64 | - |
| May 15, 2023 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
