0P00000NF5.F - Capital Invest
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | - | - | - | - | - | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 839.35 | 839.35 | 839.35 | 839.35 | 839.35 | - |
| May 30, 2023 | 846.41 | 846.41 | 846.41 | 846.41 | 846.41 | - |
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | - | - | - | - | - | - |
| May 25, 2023 | 839.93 | 839.93 | 839.93 | 839.93 | 839.93 | - |
| May 24, 2023 | 840.60 | 840.60 | 840.60 | 840.60 | 840.60 | - |
| May 23, 2023 | 860.55 | 860.55 | 860.55 | 860.55 | 860.55 | - |
| May 22, 2023 | 871.42 | 871.42 | 871.42 | 871.42 | 871.42 | - |
| May 19, 2023 | 869.64 | 869.64 | 869.64 | 869.64 | 869.64 | - |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | - | - | - | - | - | - |
| May 16, 2023 | 857.95 | 857.95 | 857.95 | 857.95 | 857.95 | - |
| May 15, 2023 | - | - | - | - | - | - |
| May 12, 2023 | 858.04 | 858.04 | 858.04 | 858.04 | 858.04 | - |
| May 11, 2023 | - | - | - | - | - | - |
| May 10, 2023 | 853.77 | 853.77 | 853.77 | 853.77 | 853.77 | - |
| May 09, 2023 | 852.71 | 852.71 | 852.71 | 852.71 | 852.71 | - |
| May 08, 2023 | - | - | - | - | - | - |
| May 05, 2023 | - | - | - | - | - | - |
| May 04, 2023 | 850.37 | 850.37 | 850.37 | 850.37 | 850.37 | - |
| May 03, 2023 | 855.42 | 855.42 | 855.42 | 855.42 | 855.42 | - |
| May 02, 2023 | 851.31 | 851.31 | 851.31 | 851.31 | 851.31 | - |
| Apr 28, 2023 | - | - | - | - | - | - |
| Apr 27, 2023 | 847.95 | 847.95 | 847.95 | 847.95 | 847.95 | - |
| Apr 26, 2023 | 850.51 | 850.51 | 850.51 | 850.51 | 850.51 | - |
| Apr 25, 2023 | 853.45 | 853.45 | 853.45 | 853.45 | 853.45 | - |
| Apr 24, 2023 | 859.15 | 859.15 | 859.15 | 859.15 | 859.15 | - |
| Apr 21, 2023 | 857.03 | 857.03 | 857.03 | 857.03 | 857.03 | - |
| Apr 20, 2023 | 858.51 | 858.51 | 858.51 | 858.51 | 858.51 | - |
| Apr 19, 2023 | 861.66 | 861.66 | 861.66 | 861.66 | 861.66 | - |
| Apr 18, 2023 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| Apr 17, 2023 | 867.21 | 867.21 | 867.21 | 867.21 | 867.21 | - |
| Apr 14, 2023 | 862.46 | 862.46 | 862.46 | 862.46 | 862.46 | - |
| Apr 13, 2023 | 859.17 | 859.17 | 859.17 | 859.17 | 859.17 | - |
| Apr 12, 2023 | 854.65 | 854.65 | 854.65 | 854.65 | 854.65 | - |
| Apr 11, 2023 | 856.26 | 856.26 | 856.26 | 856.26 | 856.26 | - |
| Apr 06, 2023 | - | - | - | - | - | - |
| Apr 05, 2023 | 848.50 | 848.50 | 848.50 | 848.50 | 848.50 | - |
| Apr 04, 2023 | 861.77 | 861.77 | 861.77 | 861.77 | 861.77 | - |
| Apr 03, 2023 | 862.60 | 862.60 | 862.60 | 862.60 | 862.60 | - |
| Mar 31, 2023 | 867.65 | 867.65 | 867.65 | 867.65 | 867.65 | - |
| Mar 30, 2023 | 862.21 | 862.21 | 862.21 | 862.21 | 862.21 | - |
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 837.20 | 837.20 | 837.20 | 837.20 | 837.20 | - |
| Mar 27, 2023 | 839.45 | 839.45 | 839.45 | 839.45 | 839.45 | - |
| Mar 24, 2023 | 831.90 | 831.90 | 831.90 | 831.90 | 831.90 | - |
| Mar 23, 2023 | 848.33 | 848.33 | 848.33 | 848.33 | 848.33 | - |
| Mar 22, 2023 | 844.28 | 844.28 | 844.28 | 844.28 | 844.28 | - |
| Mar 21, 2023 | 844.38 | 844.38 | 844.38 | 844.38 | 844.38 | - |
| Mar 20, 2023 | 831.87 | 831.87 | 831.87 | 831.87 | 831.87 | - |
| Mar 17, 2023 | 826.81 | 826.81 | 826.81 | 826.81 | 826.81 | - |
| Mar 16, 2023 | 834.33 | 834.33 | 834.33 | 834.33 | 834.33 | - |
| Mar 15, 2023 | 821.75 | 821.75 | 821.75 | 821.75 | 821.75 | - |
| Mar 14, 2023 | 848.72 | 848.72 | 848.72 | 848.72 | 848.72 | - |
| Mar 13, 2023 | 831.69 | 831.69 | 831.69 | 831.69 | 831.69 | - |
| Mar 10, 2023 | 853.62 | 853.62 | 853.62 | 853.62 | 853.62 | - |
| Mar 09, 2023 | - | - | - | - | - | - |
| Mar 08, 2023 | 868.69 | 868.69 | 868.69 | 868.69 | 868.69 | - |
| Mar 07, 2023 | 866.12 | 866.12 | 866.12 | 866.12 | 866.12 | - |
| Mar 06, 2023 | 875.67 | 875.67 | 875.67 | 875.67 | 875.67 | - |
| Mar 03, 2023 | 872.58 | 872.58 | 872.58 | 872.58 | 872.58 | - |
| Mar 02, 2023 | 861.46 | 861.46 | 861.46 | 861.46 | 861.46 | - |
| Mar 01, 2023 | 861.79 | 861.79 | 861.79 | 861.79 | 861.79 | - |
| Feb 28, 2023 | 866.69 | 866.69 | 866.69 | 866.69 | 866.69 | - |
| Feb 27, 2023 | - | - | - | - | - | - |
| Feb 24, 2023 | 860.96 | 860.96 | 860.96 | 860.96 | 860.96 | - |
| Feb 23, 2023 | 865.31 | 865.31 | 865.31 | 865.31 | 865.31 | - |
| Feb 22, 2023 | 861.73 | 861.73 | 861.73 | 861.73 | 861.73 | - |
| Feb 21, 2023 | 863.54 | 863.54 | 863.54 | 863.54 | 863.54 | - |
| Feb 20, 2023 | 868.49 | 868.49 | 868.49 | 868.49 | 868.49 | - |
| Feb 17, 2023 | - | - | - | - | - | - |
| Feb 16, 2023 | 873.60 | 873.60 | 873.60 | 873.60 | 873.60 | - |
| Feb 15, 2023 | 872.34 | 872.34 | 872.34 | 872.34 | 872.34 | - |
| Feb 14, 2023 | 862.89 | 862.89 | 862.89 | 862.89 | 862.89 | - |
| Feb 13, 2023 | 864.26 | 864.26 | 864.26 | 864.26 | 864.26 | - |
| Feb 10, 2023 | 856.31 | 856.31 | 856.31 | 856.31 | 856.31 | - |
| Feb 09, 2023 | 871.36 | 871.36 | 871.36 | 871.36 | 871.36 | - |
| Feb 08, 2023 | 865.94 | 865.94 | 865.94 | 865.94 | 865.94 | - |
| Feb 07, 2023 | 868.32 | 868.32 | 868.32 | 868.32 | 868.32 | - |
| Feb 06, 2023 | 867.14 | 867.14 | 867.14 | 867.14 | 867.14 | - |
| Feb 03, 2023 | 881.25 | 881.25 | 881.25 | 881.25 | 881.25 | - |
| Feb 02, 2023 | 879.24 | 879.24 | 879.24 | 879.24 | 879.24 | - |
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | 843.84 | 843.84 | 843.84 | 843.84 | 843.84 | - |
| Jan 27, 2023 | 851.68 | 851.68 | 851.68 | 851.68 | 851.68 | - |
| Jan 26, 2023 | 845.60 | 845.60 | 845.60 | 845.60 | 845.60 | - |
| Jan 25, 2023 | 836.22 | 836.22 | 836.22 | 836.22 | 836.22 | - |
| Jan 24, 2023 | - | - | - | - | - | - |
| Jan 23, 2023 | 842.24 | 842.24 | 842.24 | 842.24 | 842.24 | - |
| Jan 20, 2023 | 831.84 | 831.84 | 831.84 | 831.84 | 831.84 | - |
| Jan 19, 2023 | 827.18 | 827.18 | 827.18 | 827.18 | 827.18 | - |
| Jan 18, 2023 | - | - | - | - | - | - |
| Jan 17, 2023 | 835.49 | 835.49 | 835.49 | 835.49 | 835.49 | - |
| Jan 16, 2023 | 834.84 | 834.84 | 834.84 | 834.84 | 834.84 | - |
| Jan 13, 2023 | 830.89 | 830.89 | 830.89 | 830.89 | 830.89 | - |
| Jan 12, 2023 | - | - | - | - | - | - |
| Jan 11, 2023 | 823.64 | 823.64 | 823.64 | 823.64 | 823.64 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.