Frankfurt - Delayed Quote EUR

Brongniart Varifonds D (0P00000TRG.F)

41.38 +0.03 (+0.07%)
At close: November 22 at 9:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2023 41.38 41.38 41.38 41.38 41.38 -
Nov 21, 2023 41.35 41.35 41.35 41.35 41.35 -
Nov 20, 2023 41.37 41.37 41.37 41.37 41.37 -
Nov 17, 2023 41.42 41.42 41.42 41.42 41.42 -
Nov 16, 2023 41.29 41.29 41.29 41.29 41.29 -
Nov 15, 2023 41.30 41.30 41.30 41.30 41.30 -
Nov 14, 2023 41.09 41.09 41.09 41.09 41.09 -
Nov 13, 2023 41.09 41.09 41.09 41.09 41.09 -
Nov 10, 2023 41.16 41.16 41.16 41.16 41.16 -
Nov 9, 2023 41.22 41.22 41.22 41.22 41.22 -
Nov 8, 2023 41.21 41.21 41.21 41.21 41.21 -
Nov 7, 2023 41.08 41.08 41.08 41.08 41.08 -
Nov 6, 2023 41.22 41.22 41.22 41.22 41.22 -
Nov 3, 2023 41.15 41.15 41.15 41.15 41.15 -
Nov 2, 2023 41.17 41.17 41.17 41.17 41.17 -
Oct 31, 2023 41.02 41.02 41.02 41.02 41.02 -
Oct 30, 2023 40.99 40.99 40.99 40.99 40.99 -
Oct 27, 2023 40.89 40.89 40.89 40.89 40.89 -
Oct 26, 2023 40.76 40.76 40.76 40.76 40.76 -
Oct 25, 2023 40.85 40.85 40.85 40.85 40.85 -
Oct 24, 2023 40.80 40.80 40.80 40.80 40.80 -
Oct 23, 2023 40.73 40.73 40.73 40.73 40.73 -
Oct 20, 2023 40.67 40.67 40.67 40.67 40.67 -
Oct 19, 2023 40.62 40.62 40.62 40.62 40.62 -
Oct 18, 2023 40.67 40.67 40.67 40.67 40.67 -
Oct 17, 2023 40.80 40.80 40.80 40.80 40.80 -
Oct 16, 2023 40.84 40.84 40.84 40.84 40.84 -
Oct 13, 2023 40.85 40.85 40.85 40.85 40.85 -
Oct 12, 2023 40.94 40.94 40.94 40.94 40.94 -
Oct 11, 2023 40.88 40.88 40.88 40.88 40.88 -
Oct 10, 2023 40.90 40.90 40.90 40.90 40.90 -
Oct 9, 2023 40.80 40.80 40.80 40.80 40.80 -
Oct 6, 2023 40.74 40.74 40.74 40.74 40.74 -
Oct 5, 2023 40.70 40.70 40.70 40.70 40.70 -
Oct 4, 2023 40.61 40.61 40.61 40.61 40.61 -
Oct 3, 2023 40.68 40.68 40.68 40.68 40.68 -
Oct 2, 2023 40.69 40.69 40.69 40.69 40.69 -
Sep 29, 2023 40.59 40.59 40.59 40.59 40.59 -
Sep 28, 2023 40.65 40.65 40.65 40.65 40.65 -
Sep 27, 2023 40.71 40.71 40.71 40.71 40.71 -
Sep 26, 2023 40.73 40.73 40.73 40.73 40.73 -
Sep 25, 2023 40.75 40.75 40.75 40.75 40.75 -
Sep 22, 2023 40.76 40.76 40.76 40.76 40.76 -
Sep 21, 2023 40.74 40.74 40.74 40.74 40.74 -
Sep 20, 2023 40.75 40.75 40.75 40.75 40.75 -
Sep 19, 2023 40.77 40.77 40.77 40.77 40.77 -
Sep 18, 2023 40.81 40.81 40.81 40.81 40.81 -
Sep 15, 2023 40.92 40.92 40.92 40.92 40.92 -
Sep 14, 2023 40.86 40.86 40.86 40.86 40.86 -
Sep 13, 2023 40.86 40.86 40.86 40.86 40.86 -
Sep 12, 2023 40.93 40.93 40.93 40.93 40.93 -
Sep 11, 2023 40.94 40.94 40.94 40.94 40.94 -
Sep 8, 2023 40.99 40.99 40.99 40.99 40.99 -
Sep 7, 2023 40.87 40.87 40.87 40.87 40.87 -
Sep 6, 2023 40.97 40.97 40.97 40.97 40.97 -
Sep 5, 2023 41.00 41.00 41.00 41.00 41.00 -
Sep 4, 2023 41.06 41.06 41.06 41.06 41.06 -
Sep 1, 2023 41.15 41.15 41.15 41.15 41.15 -
Aug 31, 2023 40.99 40.99 40.99 40.99 40.99 -
Aug 30, 2023 40.96 40.96 40.96 40.96 40.96 -
Aug 29, 2023 41.00 41.00 41.00 41.00 41.00 -
Aug 28, 2023 40.98 40.98 40.98 40.98 40.98 -
Aug 25, 2023 41.07 41.07 41.07 41.07 41.07 -
Aug 24, 2023 41.12 41.12 41.12 41.12 41.12 -
Aug 23, 2023 40.88 40.88 40.88 40.88 40.88 -
Aug 22, 2023 40.81 40.81 40.81 40.81 40.81 -
Aug 21, 2023 40.89 40.89 40.89 40.89 40.89 -
Aug 18, 2023 40.85 40.85 40.85 40.85 40.85 -
Aug 17, 2023 40.82 40.82 40.82 40.82 40.82 -
Aug 16, 2023 40.82 40.82 40.82 40.82 40.82 -
Aug 14, 2023 40.92 40.92 40.92 40.92 40.92 -
Aug 11, 2023 40.98 40.98 40.98 40.98 40.98 -
Aug 10, 2023 41.05 41.05 41.05 41.05 41.05 -
Aug 9, 2023 41.11 41.11 41.11 41.11 41.11 -
Aug 8, 2023 41.03 41.03 41.03 41.03 41.03 -
Aug 7, 2023 41.00 41.00 41.00 41.00 41.00 -
Aug 4, 2023 40.90 40.90 40.90 40.90 40.90 -
Aug 3, 2023 40.97 40.97 40.97 40.97 40.97 -
Aug 2, 2023 40.95 40.95 40.95 40.95 40.95 -
Aug 1, 2023 41.00 41.00 41.00 41.00 41.00 -
Jul 31, 2023 40.93 40.93 40.93 40.93 40.93 -
Jul 28, 2023 40.90 40.90 40.90 40.90 40.90 -
Jul 27, 2023 40.94 40.94 40.94 40.94 40.94 -
Jul 26, 2023 40.96 40.96 40.96 40.96 40.96 -
Jul 25, 2023 40.94 40.94 40.94 40.94 40.94 -
Jul 24, 2023 40.90 40.90 40.90 40.90 40.90 -
Jul 21, 2023 40.87 40.87 40.87 40.87 40.87 -
Jul 20, 2023 40.95 40.95 40.95 40.95 40.95 -
Jul 19, 2023 41.06 41.06 41.06 41.06 41.06 -
Jul 18, 2023 40.83 40.83 40.83 40.83 40.83 -
Jul 17, 2023 40.80 40.80 40.80 40.80 40.80 -
Jul 13, 2023 40.73 40.73 40.73 40.73 40.73 -
Jul 12, 2023 40.56 40.56 40.56 40.56 40.56 -
Jul 11, 2023 40.57 40.57 40.57 40.57 40.57 -
Jul 10, 2023 40.57 40.57 40.57 40.57 40.57 -
Jul 7, 2023 40.54 40.54 40.54 40.54 40.54 -
Jul 6, 2023 40.70 40.70 40.70 40.70 40.70 -
Jul 5, 2023 40.71 40.71 40.71 40.71 40.71 -
Jul 4, 2023 40.69 40.69 40.69 40.69 40.69 -
Jul 3, 2023 40.78 40.78 40.78 40.78 40.78 -
Jun 30, 2023 40.77 40.77 40.77 40.77 40.77 -
Jun 29, 2023 40.92 40.92 40.92 40.92 40.92 -
Jun 28, 2023 40.88 40.88 40.88 40.88 40.88 -
Jun 27, 2023 40.96 40.96 40.96 40.96 40.96 -
Jun 26, 2023 40.91 40.91 40.91 40.91 40.91 -
Jun 23, 2023 40.74 40.74 40.74 40.74 40.74 -
Jun 22, 2023 40.87 40.87 40.87 40.87 40.87 -
Jun 21, 2023 40.84 40.84 40.84 40.84 40.84 -
Jun 20, 2023 40.80 40.80 40.80 40.80 40.80 -
Jun 19, 2023 40.89 40.89 40.89 40.89 40.89 -
Jun 16, 2023 40.78 40.78 40.78 40.78 40.78 -
Jun 15, 2023 40.88 40.88 40.88 40.88 40.88 -
Jun 14, 2023 40.95 40.95 40.95 40.95 40.95 -
Jun 13, 2023 41.08 41.08 41.08 41.08 41.08 -
Jun 12, 2023 41.04 41.04 41.04 41.04 41.04 -
Jun 9, 2023 41.01 41.01 41.01 41.01 41.01 -
Jun 8, 2023 40.94 40.94 40.94 40.94 40.94 -
Jun 7, 2023 41.09 41.09 41.09 41.09 41.09 -
Jun 6, 2023 41.04 41.04 41.04 41.04 41.04 -
Jun 5, 2023 41.10 41.10 41.10 41.10 41.10 -
Jun 2, 2023 41.24 41.24 41.24 41.24 41.24 -
Jun 1, 2023 41.21 41.21 41.21 41.21 41.21 -
May 31, 2023 41.15 41.15 41.15 41.15 41.15 -
May 30, 2023 40.91 40.91 40.91 40.91 40.91 -
May 26, 2023 40.80 40.80 40.80 40.80 40.80 -
May 25, 2023 40.86 40.86 40.86 40.86 40.86 -
May 24, 2023 40.90 40.90 40.90 40.90 40.90 -
May 23, 2023 40.94 40.94 40.94 40.94 40.94 -
May 22, 2023 40.98 40.98 40.98 40.98 40.98 -
May 19, 2023 40.94 40.94 40.94 40.94 40.94 -
May 17, 2023 41.13 41.13 41.13 41.13 41.13 -
May 16, 2023 41.22 41.22 41.22 41.22 41.22 -
May 15, 2023 41.18 41.18 41.18 41.18 41.18 -
May 12, 2023 41.27 41.27 41.27 41.27 41.27 -
May 11, 2023 41.25 41.25 41.25 41.25 41.25 -
May 10, 2023 41.10 41.10 41.10 41.10 41.10 -
May 9, 2023 41.15 41.15 41.15 41.15 41.15 -
May 5, 2023 41.28 41.28 41.28 41.28 41.28 -
May 4, 2023 41.19 41.19 41.19 41.19 41.19 -
May 3, 2023 41.14 41.14 41.14 41.14 41.14 -
May 2, 2023 40.97 40.97 40.97 40.97 40.97 -
Apr 28, 2023 40.88 40.88 40.88 40.88 40.88 -
Apr 27, 2023 40.95 40.95 40.95 40.95 40.95 -
Apr 26, 2023 40.96 40.96 40.96 40.96 40.96 -

Related Tickers

RYZCX Rydex Precious Metals C
27.45
+3.16%
 
RYPMX Rydex Precious Metals Inv
37.94
+3.15%
 
RYMNX Rydex Precious Metals Fund
35.21
+3.13%
 
RYMPX Rydex Precious Metals Fund
33.77
+3.11%
 
FSELX Fidelity Select Semiconductors
29.15
+2.71%
 
FELIX Fidelity Advisor Semiconductors I
79.28
+2.68%
 
FIKGX Fidelity Advisor Semiconductors Z
79.45
+2.68%
 
FELTX Fidelity Advisor Semiconductors M
68.42
+2.67%
 
FELCX Fidelity Advisor Semiconductors C
58.62
+2.66%
 
FELAX Fidelity Advisor Semiconductors A
73.29
+2.66%
 
FKRCX Franklin Gold and Precious Metals Fund
18.45
+2.50%
 
FRGOX Franklin Gold and Precious Metals Fund
16.16
+2.47%
 
FGPMX Franklin Gold and Precious Metals R6
20.34
+2.47%
 
FGADX Franklin Gold and Precious Metals Adv
20.04
+2.45%
 
FEGIX First Eagle Gold I
26.69
+2.38%
 
FEURX First Eagle Gold R6
26.76
+2.37%
 
FEGOX First Eagle Gold C
23.33
+2.37%
 
SGGDX First Eagle Gold A
25.80
+2.34%
 
FSRFX Fidelity Select Transportation
108.88
+2.00%
 
RYSIX Rydex Electronics Inv
396.18
+1.83%
 
RYSAX Rydex Electronics H
349.10
+1.83%
 
RYELX Rydex Electronics Fund
360.29
+1.83%
 
RYSCX Rydex Electronics C
304.99
+1.83%
 
TAVZX Third Avenue Value Z
70.23
+1.15%
 
TAVFX Third Avenue Value Instl
70.25
+1.15%
 
FNARX Fidelity Natural Resources Fund
48.32
+1.13%
 
TVFVX Third Avenue Value Investor
70.75
+1.13%
 
KINCX Kinetics Internet Adv C
55.90
+1.07%
 
WWWFX Kinetics Internet No Load
75.61
+1.06%
 
KINAX Kinetics Internet Adv A
68.32
+1.05%
 
FCGCX Fidelity Advisor Global Commodity Stk C
19.08
+0.95%
 
FFGAX Fidelity Advisor Global Commodity Stk A
19.19
+0.95%
 
BPTUX Baron Partners R6
144.23
+0.92%
 
BPTRX Baron Partners Retail
138.43
+0.92%
 
BPTIX Baron Partners Institutional
144.25
+0.92%
 
FIQRX Fidelity Advisor Global Commodity Stk Z
19.17
+0.89%
 
FFGTX Fidelity Advisor Global Commodity Stk M
19.17
+0.89%
 
FFGIX Fidelity Advisor Global Commodity Stk I
19.20
+0.89%
 
FFGCX Fidelity Global Commodity Stock
19.22
+0.89%
 
INAAX ALPS/Kotak India ESG A
17.93
+0.79%
 
INDAX ALPS/Kotak India ESG Inv
17.97
+0.79%
 
INFCX ALPS/Kotak India ESG C
16.05
+0.75%
 
ENPSX ProFunds UltraSector Energy Svc
41.58
+0.75%
 
INDIX ALPS/Kotak India ESG I
18.80
+0.75%
 
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
 
ENPIX ProFunds UltraSector Energy Investor
48.92
+0.74%
 
TLVAX Timothy Plan Large/Mid Cap Value Fund
23.73
+0.68%
 
TMVIX Timothy Plan Large/Mid Cap Value Fund
24.05
+0.67%
 
TLVCX Timothy Plan Large/Mid Cap Value Fund
16.84
+0.66%
 
FIKAX Fidelity Advisor Energy Z
53.13
+0.63%
 
FAGNX Fidelity Advisor Energy M
51.57
+0.62%
 
FANIX Fidelity Advisor Energy I
53.21
+0.62%
 
FANAX Fidelity Advisor Energy A
50.13
+0.62%
 
FSENX Fidelity Select Energy Portfolio
65.25
+0.62%
 
FNRCX Fidelity Advisor Energy Fund
45.72
+0.62%
 
MBXAX Catalyst/Millburn Hedge Strategy A
39.63
+0.61%
 
NEEIX Needham Growth Institutional
68.19
+0.60%
 
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.26
+0.60%
 
MBXIX Catalyst/Millburn Hedge Strategy I
39.93
+0.60%
 
MBXCX Catalyst/Millburn Hedge Strategy C
38.52
+0.60%
 
NEEGX Needham Growth Retail
65.40
+0.58%
 
KNPYX Kinetics Paradigm Instl
83.45
+0.54%
 
KNPAX Kinetics Paradigm Adv A
78.29
+0.54%
 
WWNPX Kinetics Paradigm No Load
82.31
+0.54%
 
KNPCX Kinetics Paradigm Adv C
70.02
+0.53%
 
PDEQX PGIM Jennison Emerging Markets Eq OppsR6
15.27
+0.53%
 
KMKAX Kinetics Market Opportunities Adv A
48.21
+0.52%
 
GQGIX GQG Partners Emerging Markets EquityInst
17.42
+0.52%
 
MOWNX Moerus Worldwide Value N
15.61
+0.52%
 
MOWIX Moerus Worldwide Value Institutional
15.64
+0.51%
 
KMKNX Kinetics Market Opportunities No Load
49.08
+0.51%
 
KMKCX Kinetics Market Opportunities Adv C
45.69
+0.51%
 
KMKYX Kinetics Market Opportunities Inst
49.91
+0.50%
 
DODFX Dodge & Cox International Stock Fund
50.28
+0.50%
 
DGIFX Disciplined Growth Investors
28.70
+0.49%
 
GQGPX GQG Partners Emerging Markets Equity Inv
17.31
+0.46%
 
TORCX Tortoise Energy Infrastructure Total Return Fund
15.20
+0.46%
 
PDEZX PGIM Jennison Emerging Markets Eq Opps Z
15.23
+0.46%
 
GQGRX GQG Partners Emerging Markets Equity R6
17.42
+0.46%
 
GMOWX GMO Resources Fund
22.11
+0.45%
 
GOVIX GMO Resources Fund
22.11
+0.45%
 
GAAHX GMO Resources Fund
22.16
+0.45%
 
GEACX GMO Resources I
22.18
+0.45%
 
GOFIX GMO Resources Fund
22.19
+0.45%
 
TORTX Tortoise Energy Infrastructure Total Return Fund
15.60
+0.45%
 
TORIX Tortoise Energy Infrastructure Total Return Fund
15.85
+0.44%
 
VMMSX Vanguard Emerg Mkts Sel Stk Inv
21.21
+0.43%
 
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
23.69
+0.42%
 
EVDAX Camelot Event Driven A
19.32
+0.42%
 
KSOAX Kinetics Small Cap Opportunities Adv A
108.46
+0.41%
 
EVDIX Camelot Event Driven Institutional
19.79
+0.41%
 
KSOCX Kinetics Small Cap Opportunities Adv C
101.68
+0.40%
 
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
22.47
+0.40%
 
KSCOX Kinetics Small Cap Opportunities No Load
113.14
+0.40%
 
KSCYX Kinetics Small Cap Opportunities Inst
115.94
+0.40%
 
RMLPX Recurrent MLP & Infrastructure Class I
23.16
+0.39%
 
FGFRX Federated Hermes Intl Leaders R
36.87
+0.38%
 
FGFAX Federated Hermes International Leaders A
37.15
+0.38%
 
FGRSX Federated Hermes Intl Leaders R6
37.15
+0.38%
 
FGFLX Federated Hermes Intl Leaders IS
37.20
+0.38%