Advertisement
Advertisement
DJE - Zins & Dividende XP (EUR) (0P0000RX63.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:00PM CET
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 179.64 | 179.64 | 179.64 | 179.64 | 179.64 | - |
| Jan 31, 2023 | 179.41 | 179.41 | 179.41 | 179.41 | 179.41 | - |
| Jan 30, 2023 | 179.66 | 179.66 | 179.66 | 179.66 | 179.66 | - |
| Jan 27, 2023 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | - |
| Jan 26, 2023 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | - |
| Jan 25, 2023 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
| Jan 24, 2023 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | - |
| Jan 23, 2023 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | - |
| Jan 20, 2023 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | - |
| Jan 19, 2023 | 179.17 | 179.17 | 179.17 | 179.17 | 179.17 | - |
| Jan 18, 2023 | 179.36 | 179.36 | 179.36 | 179.36 | 179.36 | - |
| Jan 17, 2023 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | - |
| Jan 16, 2023 | - | - | - | - | - | - |
| Jan 13, 2023 | 178.57 | 178.57 | 178.57 | 178.57 | 178.57 | - |
| Jan 12, 2023 | 178.33 | 178.33 | 178.33 | 178.33 | 178.33 | - |
| Jan 11, 2023 | 177.74 | 177.74 | 177.74 | 177.74 | 177.74 | - |
| Jan 10, 2023 | 177.28 | 177.28 | 177.28 | 177.28 | 177.28 | - |
| Jan 09, 2023 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | - |
| Jan 06, 2023 | 177.13 | 177.13 | 177.13 | 177.13 | 177.13 | - |
| Jan 05, 2023 | 176.56 | 176.56 | 176.56 | 176.56 | 176.56 | - |
| Jan 04, 2023 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | - |
| Jan 03, 2023 | 176.61 | 176.61 | 176.61 | 176.61 | 176.61 | - |
| Jan 02, 2023 | 174.67 | 174.67 | 174.67 | 174.67 | 174.67 | - |
| Dec 30, 2022 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
| Dec 29, 2022 | 174.87 | 174.87 | 174.87 | 174.87 | 174.87 | - |
| Dec 28, 2022 | 175.47 | 175.47 | 175.47 | 175.47 | 175.47 | - |
| Dec 27, 2022 | 175.48 | 175.48 | 175.48 | 175.48 | 175.48 | - |
| Dec 23, 2022 | 175.39 | 175.39 | 175.39 | 175.39 | 175.39 | - |
| Dec 22, 2022 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | - |
| Dec 21, 2022 | 175.01 | 175.01 | 175.01 | 175.01 | 175.01 | - |
| Dec 20, 2022 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | - |
| Dec 19, 2022 | 175.38 | 175.38 | 175.38 | 175.38 | 175.38 | - |
| Dec 16, 2022 | 175.67 | 175.67 | 175.67 | 175.67 | 175.67 | - |
| Dec 15, 2022 | 177.56 | 177.56 | 177.56 | 177.56 | 177.56 | - |
| Dec 14, 2022 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | - |
| Dec 13, 2022 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | - |
| Dec 12, 2022 | - | - | - | - | - | - |
| Dec 09, 2022 | 180.22 | 180.22 | 180.22 | 180.22 | 180.22 | - |
| Dec 08, 2022 | 180.29 | 180.29 | 180.29 | 180.29 | 180.29 | - |
| Dec 07, 2022 | 180.27 | 180.27 | 180.27 | 180.27 | 180.27 | - |
| Dec 06, 2022 | 181.33 | 181.33 | 181.33 | 181.33 | 181.33 | - |
| Dec 05, 2022 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | - |
| Dec 02, 2022 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | - |
| Dec 01, 2022 | 182.87 | 182.87 | 182.87 | 182.87 | 182.87 | - |
| Nov 30, 2022 | 181.39 | 181.39 | 181.39 | 181.39 | 181.39 | - |
| Nov 29, 2022 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Nov 28, 2022 | 180.39 | 180.39 | 180.39 | 180.39 | 180.39 | - |
| Nov 25, 2022 | 181.17 | 181.17 | 181.17 | 181.17 | 181.17 | - |
| Nov 24, 2022 | 181.09 | 181.09 | 181.09 | 181.09 | 181.09 | - |
| Nov 23, 2022 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | - |
| Nov 22, 2022 | 180.41 | 180.41 | 180.41 | 180.41 | 180.41 | - |
| Nov 21, 2022 | 180.66 | 180.66 | 180.66 | 180.66 | 180.66 | - |
| Nov 18, 2022 | 179.71 | 179.71 | 179.71 | 179.71 | 179.71 | - |
| Nov 17, 2022 | 179.79 | 179.79 | 179.79 | 179.79 | 179.79 | - |
| Nov 16, 2022 | - | - | - | - | - | - |
| Nov 15, 2022 | 180.11 | 180.11 | 180.11 | 180.11 | 180.11 | - |
| Nov 14, 2022 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | - |
| Nov 11, 2022 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | - |
| Nov 10, 2022 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | - |
| Nov 09, 2022 | 179.24 | 179.24 | 179.24 | 179.24 | 179.24 | - |
| Nov 08, 2022 | 179.38 | 179.38 | 179.38 | 179.38 | 179.38 | - |
| Nov 07, 2022 | 179.14 | 179.14 | 179.14 | 179.14 | 179.14 | - |
| Nov 04, 2022 | 179.96 | 179.96 | 179.96 | 179.96 | 179.96 | - |
| Nov 03, 2022 | 180.19 | 180.19 | 180.19 | 180.19 | 180.19 | - |
| Nov 02, 2022 | 181.02 | 181.02 | 181.02 | 181.02 | 181.02 | - |
| Nov 01, 2022 | - | - | - | - | - | - |
| Oct 31, 2022 | 179.92 | 179.92 | 179.92 | 179.92 | 179.92 | - |
| Oct 28, 2022 | 179.26 | 179.26 | 179.26 | 179.26 | 179.26 | - |
| Oct 27, 2022 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
| Oct 26, 2022 | 179.28 | 179.28 | 179.28 | 179.28 | 179.28 | - |
| Oct 25, 2022 | 179.35 | 179.35 | 179.35 | 179.35 | 179.35 | - |
| Oct 24, 2022 | 179.21 | 179.21 | 179.21 | 179.21 | 179.21 | - |
| Oct 21, 2022 | 178.43 | 178.43 | 178.43 | 178.43 | 178.43 | - |
| Oct 20, 2022 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Oct 19, 2022 | 179.11 | 179.11 | 179.11 | 179.11 | 179.11 | - |
| Oct 18, 2022 | 178.73 | 178.73 | 178.73 | 178.73 | 178.73 | - |
| Oct 17, 2022 | 178.03 | 178.03 | 178.03 | 178.03 | 178.03 | - |
| Oct 14, 2022 | 179.06 | 179.06 | 179.06 | 179.06 | 179.06 | - |
| Oct 13, 2022 | 178.26 | 178.26 | 178.26 | 178.26 | 178.26 | - |
| Oct 12, 2022 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
| Oct 11, 2022 | 178.71 | 178.71 | 178.71 | 178.71 | 178.71 | - |
| Oct 10, 2022 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | - |
| Oct 07, 2022 | 180.67 | 180.67 | 180.67 | 180.67 | 180.67 | - |
| Oct 06, 2022 | 180.63 | 180.63 | 180.63 | 180.63 | 180.63 | - |
| Oct 05, 2022 | 180.14 | 180.14 | 180.14 | 180.14 | 180.14 | - |
| Oct 04, 2022 | 178.84 | 178.84 | 178.84 | 178.84 | 178.84 | - |
| Oct 03, 2022 | - | - | - | - | - | - |
| Sep 30, 2022 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | - |
| Sep 29, 2022 | 179.71 | 179.71 | 179.71 | 179.71 | 179.71 | - |
| Sep 28, 2022 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | - |
| Sep 27, 2022 | 180.38 | 180.38 | 180.38 | 180.38 | 180.38 | - |
| Sep 26, 2022 | 180.39 | 180.39 | 180.39 | 180.39 | 180.39 | - |
| Sep 23, 2022 | 181.44 | 181.44 | 181.44 | 181.44 | 181.44 | - |
| Sep 22, 2022 | 181.28 | 181.28 | 181.28 | 181.28 | 181.28 | - |
| Sep 21, 2022 | 181.88 | 181.88 | 181.88 | 181.88 | 181.88 | - |
| Sep 20, 2022 | 181.82 | 181.82 | 181.82 | 181.82 | 181.82 | - |
| Sep 19, 2022 | 181.31 | 181.31 | 181.31 | 181.31 | 181.31 | - |
| Sep 16, 2022 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | - |
| Sep 15, 2022 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
| Sep 14, 2022 | 183.53 | 183.53 | 183.53 | 183.53 | 183.53 | - |
| *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.
