0P0000IU3U.F - EdR SICAV - Start I EUR

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20195,857.975,857.975,857.975,857.975,857.97-
Aug 16, 20195,861.335,861.335,861.335,861.335,861.33-
Aug 15, 2019------
Aug 14, 20195,859.515,859.515,859.515,859.515,859.51-
Aug 13, 20195,859.025,859.025,859.025,859.025,859.02-
Aug 12, 20195,862.275,862.275,862.275,862.275,862.27-
Aug 09, 20195,864.255,864.255,864.255,864.255,864.25-
Aug 08, 20195,862.335,862.335,862.335,862.335,862.33-
Aug 07, 20195,862.985,862.985,862.985,862.985,862.98-
Aug 06, 20195,861.765,861.765,861.765,861.765,861.76-
Aug 05, 20195,862.495,862.495,862.495,862.495,862.49-
Aug 02, 20195,863.595,863.595,863.595,863.595,863.59-
Aug 01, 20195,864.905,864.905,864.905,864.905,864.90-
Jul 31, 2019------
Jul 30, 20195,866.495,866.495,866.495,866.495,866.49-
Jul 29, 20195,870.015,870.015,870.015,870.015,870.01-
Jul 26, 20195,869.735,869.735,869.735,869.735,869.73-
Jul 25, 20195,871.795,871.795,871.795,871.795,871.79-
Jul 24, 20195,872.395,872.395,872.395,872.395,872.39-
Jul 23, 20195,872.765,872.765,872.765,872.765,872.76-
Jul 22, 20195,873.245,873.245,873.245,873.245,873.24-
Jul 19, 20195,871.485,871.485,871.485,871.485,871.48-
Jul 18, 20195,870.755,870.755,870.755,870.755,870.75-
Jul 17, 20195,871.575,871.575,871.575,871.575,871.57-
Jul 16, 20195,870.125,870.125,870.125,870.125,870.12-
Jul 15, 20195,870.735,870.735,870.735,870.735,870.73-
Jul 12, 20195,868.695,868.695,868.695,868.695,868.69-
Jul 11, 20195,868.175,868.175,868.175,868.175,868.17-
Jul 10, 20195,868.165,868.165,868.165,868.165,868.16-
Jul 09, 20195,868.375,868.375,868.375,868.375,868.37-
Jul 08, 20195,870.745,870.745,870.745,870.745,870.74-
Jul 05, 20195,873.165,873.165,873.165,873.165,873.16-
Jul 04, 20195,874.055,874.055,874.055,874.055,874.05-
Jul 03, 20195,874.695,874.695,874.695,874.695,874.69-
Jul 02, 20195,872.685,872.685,872.685,872.685,872.68-
Jul 01, 20195,869.785,869.785,869.785,869.785,869.78-
Jun 28, 2019------
Jun 27, 20195,868.685,868.685,868.685,868.685,868.68-
Jun 26, 20195,867.605,867.605,867.605,867.605,867.60-
Jun 25, 20195,866.235,866.235,866.235,866.235,866.23-
Jun 24, 20195,866.325,866.325,866.325,866.325,866.32-
Jun 21, 20195,865.875,865.875,865.875,865.875,865.87-
Jun 20, 20195,864.915,864.915,864.915,864.915,864.91-
Jun 19, 20195,861.485,861.485,861.485,861.485,861.48-
Jun 18, 20195,862.115,862.115,862.115,862.115,862.11-
Jun 17, 20195,859.045,859.045,859.045,859.045,859.04-
Jun 14, 20195,858.815,858.815,858.815,858.815,858.81-
Jun 13, 20195,859.735,859.735,859.735,859.735,859.73-
Jun 12, 20195,859.945,859.945,859.945,859.945,859.94-
Jun 11, 20195,858.795,858.795,858.795,858.795,858.79-
Jun 10, 2019------
Jun 07, 20195,857.555,857.555,857.555,857.555,857.55-
Jun 06, 20195,856.655,856.655,856.655,856.655,856.65-
Jun 05, 20195,857.195,857.195,857.195,857.195,857.19-
Jun 04, 20195,857.295,857.295,857.295,857.295,857.29-
Jun 03, 20195,860.475,860.475,860.475,860.475,860.47-
May 31, 20195,861.335,861.335,861.335,861.335,861.33-
May 30, 2019------
May 29, 20195,860.615,860.615,860.615,860.615,860.61-
May 28, 20195,858.035,858.035,858.035,858.035,858.03-
May 27, 20195,856.785,856.785,856.785,856.785,856.78-
May 24, 20195,855.965,855.965,855.965,855.965,855.96-
May 23, 20195,857.545,857.545,857.545,857.545,857.54-
May 22, 20195,857.075,857.075,857.075,857.075,857.07-
May 21, 20195,856.605,856.605,856.605,856.605,856.60-
May 20, 20195,858.345,858.345,858.345,858.345,858.34-
May 17, 20195,858.085,858.085,858.085,858.085,858.08-
May 16, 20195,856.245,856.245,856.245,856.245,856.24-
May 15, 20195,857.465,857.465,857.465,857.465,857.46-
May 14, 20195,856.985,856.985,856.985,856.985,856.98-
May 13, 20195,858.695,858.695,858.695,858.695,858.69-
May 10, 20195,859.115,859.115,859.115,859.115,859.11-
May 09, 20195,861.675,861.675,861.675,861.675,861.67-
May 08, 2019------
May 07, 20195,862.985,862.985,862.985,862.985,862.98-
May 06, 20195,863.115,863.115,863.115,863.115,863.11-
May 03, 20195,862.315,862.315,862.315,862.315,862.31-
May 02, 20195,862.225,862.225,862.225,862.225,862.22-
Apr 30, 20195,861.735,861.735,861.735,861.735,861.73-
Apr 29, 20195,860.495,860.495,860.495,860.495,860.49-
Apr 26, 20195,861.065,861.065,861.065,861.065,861.06-
Apr 25, 20195,861.995,861.995,861.995,861.995,861.99-
Apr 24, 20195,860.915,860.915,860.915,860.915,860.91-
Apr 23, 20195,861.105,861.105,861.105,861.105,861.10-
Apr 18, 20195,861.395,861.395,861.395,861.395,861.39-
Apr 17, 20195,862.035,862.035,862.035,862.035,862.03-
Apr 16, 20195,860.905,860.905,860.905,860.905,860.90-
Apr 15, 20195,860.595,860.595,860.595,860.595,860.59-
Apr 12, 20195,860.375,860.375,860.375,860.375,860.37-
Apr 11, 20195,860.265,860.265,860.265,860.265,860.26-
Apr 10, 20195,861.105,861.105,861.105,861.105,861.10-
Apr 09, 20195,860.595,860.595,860.595,860.595,860.59-
Apr 08, 20195,860.735,860.735,860.735,860.735,860.73-
Apr 05, 20195,860.015,860.015,860.015,860.015,860.01-
Apr 04, 20195,859.795,859.795,859.795,859.795,859.79-
Apr 03, 20195,859.595,859.595,859.595,859.595,859.59-
Apr 02, 20195,859.605,859.605,859.605,859.605,859.60-
Apr 01, 20195,858.405,858.405,858.405,858.405,858.40-
Mar 29, 20195,859.255,859.255,859.255,859.255,859.25-
Mar 28, 20195,858.965,858.965,858.965,858.965,858.96-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...