Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,016.00 +14.50 (+0.36%) Dow Futures
32,683.00 +95.00 (+0.29%) Nasdaq Futures
12,776.50 +44.00 (+0.35%) Russell 2000 Futures
1,773.70 +8.90 (+0.50%) Crude Oil
73.75 +0.55 (+0.75%) Gold
1,969.10 -4.40 (-0.22%)
Regard Actions Croissance H (0P0000G71F.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 10:00PM CEST
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 1,608.13 | 1,608.13 | 1,608.13 | 1,608.13 | 1,608.13 | - |
| Mar 24, 2023 | 1,596.84 | 1,596.84 | 1,596.84 | 1,596.84 | 1,596.84 | - |
| Mar 23, 2023 | 1,607.28 | 1,607.28 | 1,607.28 | 1,607.28 | 1,607.28 | - |
| Mar 22, 2023 | 1,601.82 | 1,601.82 | 1,601.82 | 1,601.82 | 1,601.82 | - |
| Mar 21, 2023 | 1,594.74 | 1,594.74 | 1,594.74 | 1,594.74 | 1,594.74 | - |
| Mar 20, 2023 | 1,584.48 | 1,584.48 | 1,584.48 | 1,584.48 | 1,584.48 | - |
| Mar 17, 2023 | 1,572.17 | 1,572.17 | 1,572.17 | 1,572.17 | 1,572.17 | - |
| Mar 16, 2023 | 1,583.69 | 1,583.69 | 1,583.69 | 1,583.69 | 1,583.69 | - |
| Mar 15, 2023 | 1,562.06 | 1,562.06 | 1,562.06 | 1,562.06 | 1,562.06 | - |
| Mar 14, 2023 | 1,582.53 | 1,582.53 | 1,582.53 | 1,582.53 | 1,582.53 | - |
| Mar 13, 2023 | 1,562.93 | 1,562.93 | 1,562.93 | 1,562.93 | 1,562.93 | - |
| Mar 10, 2023 | 1,580.34 | 1,580.34 | 1,580.34 | 1,580.34 | 1,580.34 | - |
| Mar 09, 2023 | 1,592.82 | 1,592.82 | 1,592.82 | 1,592.82 | 1,592.82 | - |
| Mar 08, 2023 | 1,589.12 | 1,589.12 | 1,589.12 | 1,589.12 | 1,589.12 | - |
| Mar 07, 2023 | 1,592.34 | 1,592.34 | 1,592.34 | 1,592.34 | 1,592.34 | - |
| Mar 06, 2023 | 1,601.99 | 1,601.99 | 1,601.99 | 1,601.99 | 1,601.99 | - |
| Mar 03, 2023 | 1,604.35 | 1,604.35 | 1,604.35 | 1,604.35 | 1,604.35 | - |
| Mar 02, 2023 | 1,592.67 | 1,592.67 | 1,592.67 | 1,592.67 | 1,592.67 | - |
| Mar 01, 2023 | 1,581.55 | 1,581.55 | 1,581.55 | 1,581.55 | 1,581.55 | - |
| Feb 28, 2023 | 1,591.27 | 1,591.27 | 1,591.27 | 1,591.27 | 1,591.27 | - |
| Feb 27, 2023 | 1,603.34 | 1,603.34 | 1,603.34 | 1,603.34 | 1,603.34 | - |
| Feb 24, 2023 | 1,591.71 | 1,591.71 | 1,591.71 | 1,591.71 | 1,591.71 | - |
| Feb 23, 2023 | 1,611.83 | 1,611.83 | 1,611.83 | 1,611.83 | 1,611.83 | - |
| Feb 22, 2023 | 1,615.20 | 1,615.20 | 1,615.20 | 1,615.20 | 1,615.20 | - |
| Feb 21, 2023 | 1,615.34 | 1,615.34 | 1,615.34 | 1,615.34 | 1,615.34 | - |
| Feb 20, 2023 | 1,618.13 | 1,618.13 | 1,618.13 | 1,618.13 | 1,618.13 | - |
| Feb 17, 2023 | 1,619.44 | 1,619.44 | 1,619.44 | 1,619.44 | 1,619.44 | - |
| Feb 16, 2023 | 1,620.71 | 1,620.71 | 1,620.71 | 1,620.71 | 1,620.71 | - |
| Feb 15, 2023 | 1,622.37 | 1,622.37 | 1,622.37 | 1,622.37 | 1,622.37 | - |
| Feb 14, 2023 | 1,614.59 | 1,614.59 | 1,614.59 | 1,614.59 | 1,614.59 | - |
| Feb 13, 2023 | 1,617.24 | 1,617.24 | 1,617.24 | 1,617.24 | 1,617.24 | - |
| Feb 10, 2023 | - | - | - | - | - | - |
| Feb 09, 2023 | 1,617.23 | 1,617.23 | 1,617.23 | 1,617.23 | 1,617.23 | - |
| Feb 08, 2023 | 1,614.15 | 1,614.15 | 1,614.15 | 1,614.15 | 1,614.15 | - |
| Feb 07, 2023 | 1,611.63 | 1,611.63 | 1,611.63 | 1,611.63 | 1,611.63 | - |
| Feb 06, 2023 | 1,612.23 | 1,612.23 | 1,612.23 | 1,612.23 | 1,612.23 | - |
| Feb 03, 2023 | 1,621.87 | 1,621.87 | 1,621.87 | 1,621.87 | 1,621.87 | - |
| Feb 02, 2023 | 1,612.29 | 1,612.29 | 1,612.29 | 1,612.29 | 1,612.29 | - |
| Feb 01, 2023 | 1,584.61 | 1,584.61 | 1,584.61 | 1,584.61 | 1,584.61 | - |
| Jan 31, 2023 | 1,587.02 | 1,587.02 | 1,587.02 | 1,587.02 | 1,587.02 | - |
| Jan 30, 2023 | 1,589.75 | 1,589.75 | 1,589.75 | 1,589.75 | 1,589.75 | - |
| Jan 27, 2023 | 1,591.72 | 1,591.72 | 1,591.72 | 1,591.72 | 1,591.72 | - |
| Jan 26, 2023 | 1,589.98 | 1,589.98 | 1,589.98 | 1,589.98 | 1,589.98 | - |
| Jan 25, 2023 | 1,585.58 | 1,585.58 | 1,585.58 | 1,585.58 | 1,585.58 | - |
| Jan 24, 2023 | 1,591.13 | 1,591.13 | 1,591.13 | 1,591.13 | 1,591.13 | - |
| Jan 23, 2023 | 1,595.58 | 1,595.58 | 1,595.58 | 1,595.58 | 1,595.58 | - |
| Jan 20, 2023 | 1,585.26 | 1,585.26 | 1,585.26 | 1,585.26 | 1,585.26 | - |
| Jan 19, 2023 | 1,583.30 | 1,583.30 | 1,583.30 | 1,583.30 | 1,583.30 | - |
| Jan 18, 2023 | 1,607.55 | 1,607.55 | 1,607.55 | 1,607.55 | 1,607.55 | - |
| Jan 17, 2023 | 1,602.99 | 1,602.99 | 1,602.99 | 1,602.99 | 1,602.99 | - |
| Jan 16, 2023 | 1,594.73 | 1,594.73 | 1,594.73 | 1,594.73 | 1,594.73 | - |
| Jan 13, 2023 | 1,584.52 | 1,584.52 | 1,584.52 | 1,584.52 | 1,584.52 | - |
| Jan 12, 2023 | 1,573.14 | 1,573.14 | 1,573.14 | 1,573.14 | 1,573.14 | - |
| Jan 11, 2023 | 1,570.10 | 1,570.10 | 1,570.10 | 1,570.10 | 1,570.10 | - |
| Jan 10, 2023 | 1,563.02 | 1,563.02 | 1,563.02 | 1,563.02 | 1,563.02 | - |
| Jan 09, 2023 | 1,573.84 | 1,573.84 | 1,573.84 | 1,573.84 | 1,573.84 | - |
| Jan 06, 2023 | 1,555.21 | 1,555.21 | 1,555.21 | 1,555.21 | 1,555.21 | - |
| Jan 05, 2023 | 1,538.13 | 1,538.13 | 1,538.13 | 1,538.13 | 1,538.13 | - |
| Jan 04, 2023 | 1,547.89 | 1,547.89 | 1,547.89 | 1,547.89 | 1,547.89 | - |
| Jan 03, 2023 | 1,520.29 | 1,520.29 | 1,520.29 | 1,520.29 | 1,520.29 | - |
| Jan 02, 2023 | 1,501.64 | 1,501.64 | 1,501.64 | 1,501.64 | 1,501.64 | - |
| Dec 30, 2022 | 1,490.07 | 1,490.07 | 1,490.07 | 1,490.07 | 1,490.07 | - |
| Dec 29, 2022 | 1,511.92 | 1,511.92 | 1,511.92 | 1,511.92 | 1,511.92 | - |
| Dec 28, 2022 | 1,497.34 | 1,497.34 | 1,497.34 | 1,497.34 | 1,497.34 | - |
| Dec 27, 2022 | 1,500.73 | 1,500.73 | 1,500.73 | 1,500.73 | 1,500.73 | - |
| Dec 23, 2022 | 1,496.43 | 1,496.43 | 1,496.43 | 1,496.43 | 1,496.43 | - |
| Dec 22, 2022 | 1,500.53 | 1,500.53 | 1,500.53 | 1,500.53 | 1,500.53 | - |
| Dec 21, 2022 | 1,520.51 | 1,520.51 | 1,520.51 | 1,520.51 | 1,520.51 | - |
| Dec 20, 2022 | 1,494.96 | 1,494.96 | 1,494.96 | 1,494.96 | 1,494.96 | - |
| Dec 19, 2022 | 1,507.56 | 1,507.56 | 1,507.56 | 1,507.56 | 1,507.56 | - |
| Dec 16, 2022 | 1,509.55 | 1,509.55 | 1,509.55 | 1,509.55 | 1,509.55 | - |
| Dec 15, 2022 | 1,528.37 | 1,528.37 | 1,528.37 | 1,528.37 | 1,528.37 | - |
| Dec 14, 2022 | 1,584.38 | 1,584.38 | 1,584.38 | 1,584.38 | 1,584.38 | - |
| Dec 13, 2022 | 1,583.24 | 1,583.24 | 1,583.24 | 1,583.24 | 1,583.24 | - |
| Dec 12, 2022 | 1,559.24 | 1,559.24 | 1,559.24 | 1,559.24 | 1,559.24 | - |
| Dec 09, 2022 | 1,565.49 | 1,565.49 | 1,565.49 | 1,565.49 | 1,565.49 | - |
| Dec 08, 2022 | 1,551.70 | 1,551.70 | 1,551.70 | 1,551.70 | 1,551.70 | - |
| Dec 07, 2022 | 1,551.04 | 1,551.04 | 1,551.04 | 1,551.04 | 1,551.04 | - |
| Dec 06, 2022 | 1,559.29 | 1,559.29 | 1,559.29 | 1,559.29 | 1,559.29 | - |
| Dec 05, 2022 | 1,570.17 | 1,570.17 | 1,570.17 | 1,570.17 | 1,570.17 | - |
| Dec 02, 2022 | 1,580.24 | 1,580.24 | 1,580.24 | 1,580.24 | 1,580.24 | - |
| Dec 01, 2022 | 1,582.81 | 1,582.81 | 1,582.81 | 1,582.81 | 1,582.81 | - |
| Nov 30, 2022 | 1,562.62 | 1,562.62 | 1,562.62 | 1,562.62 | 1,562.62 | - |
| Nov 29, 2022 | 1,546.25 | 1,546.25 | 1,546.25 | 1,546.25 | 1,546.25 | - |
| Nov 28, 2022 | 1,560.17 | 1,560.17 | 1,560.17 | 1,560.17 | 1,560.17 | - |
| Nov 25, 2022 | 1,566.24 | 1,566.24 | 1,566.24 | 1,566.24 | 1,566.24 | - |
| Nov 24, 2022 | 1,569.05 | 1,569.05 | 1,569.05 | 1,569.05 | 1,569.05 | - |
| Nov 23, 2022 | 1,564.93 | 1,564.93 | 1,564.93 | 1,564.93 | 1,564.93 | - |
| Nov 22, 2022 | 1,552.52 | 1,552.52 | 1,552.52 | 1,552.52 | 1,552.52 | - |
| Nov 21, 2022 | 1,548.77 | 1,548.77 | 1,548.77 | 1,548.77 | 1,548.77 | - |
| Nov 18, 2022 | 1,545.71 | 1,545.71 | 1,545.71 | 1,545.71 | 1,545.71 | - |
| Nov 17, 2022 | 1,593.89 | 1,593.89 | 1,593.89 | 1,593.89 | 1,593.89 | - |
| Nov 16, 2022 | 1,599.58 | 1,599.58 | 1,599.58 | 1,599.58 | 1,599.58 | - |
| Nov 15, 2022 | 1,616.48 | 1,616.48 | 1,616.48 | 1,616.48 | 1,616.48 | - |
| Nov 14, 2022 | 1,610.82 | 1,610.82 | 1,610.82 | 1,610.82 | 1,610.82 | - |
| Nov 11, 2022 | - | - | - | - | - | - |
| Nov 10, 2022 | 1,609.22 | 1,609.22 | 1,609.22 | 1,609.22 | 1,609.22 | - |
| Nov 09, 2022 | 1,552.40 | 1,552.40 | 1,552.40 | 1,552.40 | 1,552.40 | - |
| *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.
