Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,019.75 +18.50 (+0.46%) Dow Futures
32,565.00 +131.00 (+0.40%) Nasdaq Futures
12,937.75 +47.50 (+0.37%) Russell 2000 Futures
1,758.10 +10.40 (+0.60%) Crude Oil
69.72 +0.46 (+0.66%) Gold
1,975.70 -8.10 (-0.41%)
Cartesio X FI (0P00000TJ8.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 10:00PM CEST
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | - | - | - | - | - | - |
| Mar 24, 2023 | - | - | - | - | - | - |
| Mar 23, 2023 | 1,907.22 | 1,907.22 | 1,907.22 | 1,907.22 | 1,907.22 | - |
| Mar 22, 2023 | 1,912.76 | 1,912.76 | 1,912.76 | 1,912.76 | 1,912.76 | - |
| Mar 21, 2023 | 1,907.95 | 1,907.95 | 1,907.95 | 1,907.95 | 1,907.95 | - |
| Mar 20, 2023 | 1,879.86 | 1,879.86 | 1,879.86 | 1,879.86 | 1,879.86 | - |
| Mar 17, 2023 | 1,903.39 | 1,903.39 | 1,903.39 | 1,903.39 | 1,903.39 | - |
| Mar 16, 2023 | 1,911.10 | 1,911.10 | 1,911.10 | 1,911.10 | 1,911.10 | - |
| Mar 15, 2023 | 1,913.41 | 1,913.41 | 1,913.41 | 1,913.41 | 1,913.41 | - |
| Mar 14, 2023 | 1,935.51 | 1,935.51 | 1,935.51 | 1,935.51 | 1,935.51 | - |
| Mar 13, 2023 | 1,930.25 | 1,930.25 | 1,930.25 | 1,930.25 | 1,930.25 | - |
| Mar 10, 2023 | 1,949.34 | 1,949.34 | 1,949.34 | 1,949.34 | 1,949.34 | - |
| Mar 09, 2023 | 1,958.29 | 1,958.29 | 1,958.29 | 1,958.29 | 1,958.29 | - |
| Mar 08, 2023 | 1,963.86 | 1,963.86 | 1,963.86 | 1,963.86 | 1,963.86 | - |
| Mar 07, 2023 | 1,964.41 | 1,964.41 | 1,964.41 | 1,964.41 | 1,964.41 | - |
| Mar 06, 2023 | 1,966.48 | 1,966.48 | 1,966.48 | 1,966.48 | 1,966.48 | - |
| Mar 03, 2023 | 1,965.46 | 1,965.46 | 1,965.46 | 1,965.46 | 1,965.46 | - |
| Mar 02, 2023 | 1,959.62 | 1,959.62 | 1,959.62 | 1,959.62 | 1,959.62 | - |
| Mar 01, 2023 | 1,960.83 | 1,960.83 | 1,960.83 | 1,960.83 | 1,960.83 | - |
| Feb 28, 2023 | 1,963.10 | 1,963.10 | 1,963.10 | 1,963.10 | 1,963.10 | - |
| Feb 27, 2023 | 1,966.70 | 1,966.70 | 1,966.70 | 1,966.70 | 1,966.70 | - |
| Feb 24, 2023 | 1,964.54 | 1,964.54 | 1,964.54 | 1,964.54 | 1,964.54 | - |
| Feb 23, 2023 | 1,970.35 | 1,970.35 | 1,970.35 | 1,970.35 | 1,970.35 | - |
| Feb 22, 2023 | 1,964.55 | 1,964.55 | 1,964.55 | 1,964.55 | 1,964.55 | - |
| Feb 21, 2023 | 1,971.63 | 1,971.63 | 1,971.63 | 1,971.63 | 1,971.63 | - |
| Feb 20, 2023 | 1,977.81 | 1,977.81 | 1,977.81 | 1,977.81 | 1,977.81 | - |
| Feb 17, 2023 | 1,977.24 | 1,977.24 | 1,977.24 | 1,977.24 | 1,977.24 | - |
| Feb 16, 2023 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - |
| Feb 15, 2023 | 1,978.81 | 1,978.81 | 1,978.81 | 1,978.81 | 1,978.81 | - |
| Feb 14, 2023 | 1,978.26 | 1,978.26 | 1,978.26 | 1,978.26 | 1,978.26 | - |
| Feb 13, 2023 | 1,978.49 | 1,978.49 | 1,978.49 | 1,978.49 | 1,978.49 | - |
| Feb 10, 2023 | 1,978.60 | 1,978.60 | 1,978.60 | 1,978.60 | 1,978.60 | - |
| Feb 09, 2023 | 1,984.40 | 1,984.40 | 1,984.40 | 1,984.40 | 1,984.40 | - |
| Feb 08, 2023 | 1,983.45 | 1,983.45 | 1,983.45 | 1,983.45 | 1,983.45 | - |
| Feb 07, 2023 | 1,982.30 | 1,982.30 | 1,982.30 | 1,982.30 | 1,982.30 | - |
| Feb 06, 2023 | 1,981.49 | 1,981.49 | 1,981.49 | 1,981.49 | 1,981.49 | - |
| Feb 03, 2023 | 1,986.23 | 1,986.23 | 1,986.23 | 1,986.23 | 1,986.23 | - |
| Feb 02, 2023 | 1,986.02 | 1,986.02 | 1,986.02 | 1,986.02 | 1,986.02 | - |
| Feb 01, 2023 | 1,970.04 | 1,970.04 | 1,970.04 | 1,970.04 | 1,970.04 | - |
| Jan 31, 2023 | 1,965.91 | 1,965.91 | 1,965.91 | 1,965.91 | 1,965.91 | - |
| Jan 30, 2023 | 1,967.91 | 1,967.91 | 1,967.91 | 1,967.91 | 1,967.91 | - |
| Jan 27, 2023 | 1,971.24 | 1,971.24 | 1,971.24 | 1,971.24 | 1,971.24 | - |
| Jan 26, 2023 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | - |
| Jan 25, 2023 | 1,961.84 | 1,961.84 | 1,961.84 | 1,961.84 | 1,961.84 | - |
| Jan 24, 2023 | 1,961.52 | 1,961.52 | 1,961.52 | 1,961.52 | 1,961.52 | - |
| Jan 23, 2023 | 1,959.85 | 1,959.85 | 1,959.85 | 1,959.85 | 1,959.85 | - |
| Jan 20, 2023 | 1,956.67 | 1,956.67 | 1,956.67 | 1,956.67 | 1,956.67 | - |
| Jan 19, 2023 | 1,951.93 | 1,951.93 | 1,951.93 | 1,951.93 | 1,951.93 | - |
| Jan 18, 2023 | 1,959.18 | 1,959.18 | 1,959.18 | 1,959.18 | 1,959.18 | - |
| Jan 17, 2023 | 1,954.42 | 1,954.42 | 1,954.42 | 1,954.42 | 1,954.42 | - |
| Jan 16, 2023 | 1,952.49 | 1,952.49 | 1,952.49 | 1,952.49 | 1,952.49 | - |
| Jan 13, 2023 | 1,947.63 | 1,947.63 | 1,947.63 | 1,947.63 | 1,947.63 | - |
| Jan 12, 2023 | 1,941.75 | 1,941.75 | 1,941.75 | 1,941.75 | 1,941.75 | - |
| Jan 11, 2023 | 1,932.60 | 1,932.60 | 1,932.60 | 1,932.60 | 1,932.60 | - |
| Jan 10, 2023 | 1,928.87 | 1,928.87 | 1,928.87 | 1,928.87 | 1,928.87 | - |
| Jan 09, 2023 | 1,931.35 | 1,931.35 | 1,931.35 | 1,931.35 | 1,931.35 | - |
| Jan 06, 2023 | 1,925.79 | 1,925.79 | 1,925.79 | 1,925.79 | 1,925.79 | - |
| Jan 05, 2023 | 1,917.51 | 1,917.51 | 1,917.51 | 1,917.51 | 1,917.51 | - |
| Jan 04, 2023 | 1,916.24 | 1,916.24 | 1,916.24 | 1,916.24 | 1,916.24 | - |
| Jan 03, 2023 | 1,909.46 | 1,909.46 | 1,909.46 | 1,909.46 | 1,909.46 | - |
| Jan 02, 2023 | 1,905.54 | 1,905.54 | 1,905.54 | 1,905.54 | 1,905.54 | - |
| Dec 30, 2022 | 1,897.40 | 1,897.40 | 1,897.40 | 1,897.40 | 1,897.40 | - |
| Dec 29, 2022 | 1,902.93 | 1,902.93 | 1,902.93 | 1,902.93 | 1,902.93 | - |
| Dec 28, 2022 | 1,899.71 | 1,899.71 | 1,899.71 | 1,899.71 | 1,899.71 | - |
| Dec 27, 2022 | 1,900.43 | 1,900.43 | 1,900.43 | 1,900.43 | 1,900.43 | - |
| Dec 23, 2022 | 1,901.64 | 1,901.64 | 1,901.64 | 1,901.64 | 1,901.64 | - |
| Dec 22, 2022 | 1,898.71 | 1,898.71 | 1,898.71 | 1,898.71 | 1,898.71 | - |
| Dec 21, 2022 | 1,901.28 | 1,901.28 | 1,901.28 | 1,901.28 | 1,901.28 | - |
| Dec 20, 2022 | 1,893.65 | 1,893.65 | 1,893.65 | 1,893.65 | 1,893.65 | - |
| Dec 19, 2022 | 1,899.91 | 1,899.91 | 1,899.91 | 1,899.91 | 1,899.91 | - |
| Dec 16, 2022 | 1,899.69 | 1,899.69 | 1,899.69 | 1,899.69 | 1,899.69 | - |
| Dec 15, 2022 | 1,910.95 | 1,910.95 | 1,910.95 | 1,910.95 | 1,910.95 | - |
| Dec 14, 2022 | 1,923.82 | 1,923.82 | 1,923.82 | 1,923.82 | 1,923.82 | - |
| Dec 13, 2022 | 1,924.78 | 1,924.78 | 1,924.78 | 1,924.78 | 1,924.78 | - |
| Dec 12, 2022 | 1,915.38 | 1,915.38 | 1,915.38 | 1,915.38 | 1,915.38 | - |
| Dec 09, 2022 | 1,920.34 | 1,920.34 | 1,920.34 | 1,920.34 | 1,920.34 | - |
| Dec 08, 2022 | 1,918.34 | 1,918.34 | 1,918.34 | 1,918.34 | 1,918.34 | - |
| Dec 07, 2022 | 1,920.01 | 1,920.01 | 1,920.01 | 1,920.01 | 1,920.01 | - |
| Dec 06, 2022 | 1,925.66 | 1,925.66 | 1,925.66 | 1,925.66 | 1,925.66 | - |
| Dec 05, 2022 | 1,927.75 | 1,927.75 | 1,927.75 | 1,927.75 | 1,927.75 | - |
| Dec 02, 2022 | 1,928.22 | 1,928.22 | 1,928.22 | 1,928.22 | 1,928.22 | - |
| Dec 01, 2022 | 1,925.67 | 1,925.67 | 1,925.67 | 1,925.67 | 1,925.67 | - |
| Nov 30, 2022 | 1,923.51 | 1,923.51 | 1,923.51 | 1,923.51 | 1,923.51 | - |
| Nov 29, 2022 | 1,921.82 | 1,921.82 | 1,921.82 | 1,921.82 | 1,921.82 | - |
| Nov 28, 2022 | 1,920.79 | 1,920.79 | 1,920.79 | 1,920.79 | 1,920.79 | - |
| Nov 25, 2022 | 1,925.50 | 1,925.50 | 1,925.50 | 1,925.50 | 1,925.50 | - |
| Nov 24, 2022 | - | - | - | - | - | - |
| Nov 23, 2022 | 1,915.54 | 1,915.54 | 1,915.54 | 1,915.54 | 1,915.54 | - |
| Nov 22, 2022 | 1,911.62 | 1,911.62 | 1,911.62 | 1,911.62 | 1,911.62 | - |
| Nov 21, 2022 | 1,902.66 | 1,902.66 | 1,902.66 | 1,902.66 | 1,902.66 | - |
| Nov 18, 2022 | 1,901.43 | 1,901.43 | 1,901.43 | 1,901.43 | 1,901.43 | - |
| Nov 17, 2022 | 1,895.81 | 1,895.81 | 1,895.81 | 1,895.81 | 1,895.81 | - |
| Nov 16, 2022 | 1,898.48 | 1,898.48 | 1,898.48 | 1,898.48 | 1,898.48 | - |
| Nov 15, 2022 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | - |
| Nov 14, 2022 | 1,900.08 | 1,900.08 | 1,900.08 | 1,900.08 | 1,900.08 | - |
| Nov 11, 2022 | 1,894.80 | 1,894.80 | 1,894.80 | 1,894.80 | 1,894.80 | - |
| Nov 10, 2022 | 1,880.81 | 1,880.81 | 1,880.81 | 1,880.81 | 1,880.81 | - |
| Nov 09, 2022 | 1,866.29 | 1,866.29 | 1,866.29 | 1,866.29 | 1,866.29 | - |
| Nov 08, 2022 | 1,869.53 | 1,869.53 | 1,869.53 | 1,869.53 | 1,869.53 | - |
| Nov 07, 2022 | 1,867.53 | 1,867.53 | 1,867.53 | 1,867.53 | 1,867.53 | - |
| *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.
