Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,134.00 -13.75 (-0.33%) Dow Futures
33,883.00 -79.00 (-0.23%) Nasdaq Futures
12,573.75 -50.25 (-0.40%) Russell 2000 Futures
1,985.60 -7.90 (-0.40%) Crude Oil
73.57 +0.18 (+0.25%) Gold
1,886.80 +10.20 (+0.54%)
BSO Prospectif (0P0000RZ7J.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:00PM CET
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | - | - | - | - | - | - |
| Feb 02, 2023 | 227.46 | 227.46 | 227.46 | 227.46 | 227.46 | - |
| Feb 01, 2023 | 223.55 | 223.55 | 223.55 | 223.55 | 223.55 | - |
| Jan 31, 2023 | 222.74 | 222.74 | 222.74 | 222.74 | 222.74 | - |
| Jan 30, 2023 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | - |
| Jan 27, 2023 | 222.41 | 222.41 | 222.41 | 222.41 | 222.41 | - |
| Jan 26, 2023 | 222.46 | 222.46 | 222.46 | 222.46 | 222.46 | - |
| Jan 25, 2023 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | - |
| Jan 24, 2023 | 221.87 | 221.87 | 221.87 | 221.87 | 221.87 | - |
| Jan 23, 2023 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | - |
| Jan 20, 2023 | 220.89 | 220.89 | 220.89 | 220.89 | 220.89 | - |
| Jan 19, 2023 | 219.28 | 219.28 | 219.28 | 219.28 | 219.28 | - |
| Jan 18, 2023 | 221.96 | 221.96 | 221.96 | 221.96 | 221.96 | - |
| Jan 17, 2023 | 223.63 | 223.63 | 223.63 | 223.63 | 223.63 | - |
| Jan 16, 2023 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
| Jan 13, 2023 | 222.71 | 222.71 | 222.71 | 222.71 | 222.71 | - |
| Jan 12, 2023 | 221.74 | 221.74 | 221.74 | 221.74 | 221.74 | - |
| Jan 11, 2023 | 221.04 | 221.04 | 221.04 | 221.04 | 221.04 | - |
| Jan 10, 2023 | 218.48 | 218.48 | 218.48 | 218.48 | 218.48 | - |
| Jan 09, 2023 | 218.98 | 218.98 | 218.98 | 218.98 | 218.98 | - |
| Jan 06, 2023 | 219.04 | 219.04 | 219.04 | 219.04 | 219.04 | - |
| Jan 05, 2023 | 215.22 | 215.22 | 215.22 | 215.22 | 215.22 | - |
| Jan 04, 2023 | 217.03 | 217.03 | 217.03 | 217.03 | 217.03 | - |
| Jan 03, 2023 | 214.54 | 214.54 | 214.54 | 214.54 | 214.54 | - |
| Jan 02, 2023 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
| Dec 30, 2022 | 212.27 | 212.27 | 212.27 | 212.27 | 212.27 | - |
| Dec 29, 2022 | 214.15 | 214.15 | 214.15 | 214.15 | 214.15 | - |
| Dec 28, 2022 | 211.52 | 211.52 | 211.52 | 211.52 | 211.52 | - |
| Dec 27, 2022 | 212.98 | 212.98 | 212.98 | 212.98 | 212.98 | - |
| Dec 23, 2022 | 212.92 | 212.92 | 212.92 | 212.92 | 212.92 | - |
| Dec 22, 2022 | 212.88 | 212.88 | 212.88 | 212.88 | 212.88 | - |
| Dec 21, 2022 | 214.87 | 214.87 | 214.87 | 214.87 | 214.87 | - |
| Dec 20, 2022 | 211.37 | 211.37 | 211.37 | 211.37 | 211.37 | - |
| Dec 19, 2022 | 212.14 | 212.14 | 212.14 | 212.14 | 212.14 | - |
| Dec 16, 2022 | 213.45 | 213.45 | 213.45 | 213.45 | 213.45 | - |
| Dec 15, 2022 | 216.26 | 216.26 | 216.26 | 216.26 | 216.26 | - |
| Dec 14, 2022 | 222.09 | 222.09 | 222.09 | 222.09 | 222.09 | - |
| Dec 13, 2022 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | - |
| Dec 12, 2022 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| Dec 09, 2022 | 218.83 | 218.83 | 218.83 | 218.83 | 218.83 | - |
| Dec 08, 2022 | 219.32 | 219.32 | 219.32 | 219.32 | 219.32 | - |
| Dec 07, 2022 | 218.61 | 218.61 | 218.61 | 218.61 | 218.61 | - |
| Dec 06, 2022 | 219.91 | 219.91 | 219.91 | 219.91 | 219.91 | - |
| Dec 05, 2022 | 221.77 | 221.77 | 221.77 | 221.77 | 221.77 | - |
| Dec 02, 2022 | 224.74 | 224.74 | 224.74 | 224.74 | 224.74 | - |
| Dec 01, 2022 | 225.22 | 225.22 | 225.22 | 225.22 | 225.22 | - |
| Nov 30, 2022 | 223.77 | 223.77 | 223.77 | 223.77 | 223.77 | - |
| Nov 29, 2022 | 219.44 | 219.44 | 219.44 | 219.44 | 219.44 | - |
| Nov 28, 2022 | 220.74 | 220.74 | 220.74 | 220.74 | 220.74 | - |
| Nov 25, 2022 | 223.41 | 223.41 | 223.41 | 223.41 | 223.41 | - |
| Nov 24, 2022 | 223.32 | 223.32 | 223.32 | 223.32 | 223.32 | - |
| Nov 23, 2022 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | - |
| Nov 22, 2022 | 221.95 | 221.95 | 221.95 | 221.95 | 221.95 | - |
| Nov 21, 2022 | 221.37 | 221.37 | 221.37 | 221.37 | 221.37 | - |
| Nov 18, 2022 | 220.64 | 220.64 | 220.64 | 220.64 | 220.64 | - |
| Nov 17, 2022 | 219.75 | 219.75 | 219.75 | 219.75 | 219.75 | - |
| Nov 16, 2022 | 220.32 | 220.32 | 220.32 | 220.32 | 220.32 | - |
| Nov 15, 2022 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | - |
| Nov 14, 2022 | 222.56 | 222.56 | 222.56 | 222.56 | 222.56 | - |
| Nov 11, 2022 | - | - | - | - | - | - |
| Nov 10, 2022 | 223.06 | 223.06 | 223.06 | 223.06 | 223.06 | - |
| Nov 09, 2022 | 215.07 | 215.07 | 215.07 | 215.07 | 215.07 | - |
| Nov 08, 2022 | 216.98 | 216.98 | 216.98 | 216.98 | 216.98 | - |
| Nov 07, 2022 | 215.41 | 215.41 | 215.41 | 215.41 | 215.41 | - |
| Nov 04, 2022 | 216.16 | 216.16 | 216.16 | 216.16 | 216.16 | - |
| Nov 03, 2022 | 212.74 | 212.74 | 212.74 | 212.74 | 212.74 | - |
| Nov 02, 2022 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
| Nov 01, 2022 | - | - | - | - | - | - |
| Oct 31, 2022 | 217.87 | 217.87 | 217.87 | 217.87 | 217.87 | - |
| Oct 28, 2022 | 218.31 | 218.31 | 218.31 | 218.31 | 218.31 | - |
| Oct 27, 2022 | 215.33 | 215.33 | 215.33 | 215.33 | 215.33 | - |
| Oct 26, 2022 | 217.87 | 217.87 | 217.87 | 217.87 | 217.87 | - |
| Oct 25, 2022 | 220.22 | 220.22 | 220.22 | 220.22 | 220.22 | - |
| Oct 24, 2022 | 216.52 | 216.52 | 216.52 | 216.52 | 216.52 | - |
| Oct 21, 2022 | 214.25 | 214.25 | 214.25 | 214.25 | 214.25 | - |
| Oct 20, 2022 | 213.61 | 213.61 | 213.61 | 213.61 | 213.61 | - |
| Oct 19, 2022 | 212.78 | 212.78 | 212.78 | 212.78 | 212.78 | - |
| Oct 18, 2022 | 215.52 | 215.52 | 215.52 | 215.52 | 215.52 | - |
| Oct 17, 2022 | 214.68 | 214.68 | 214.68 | 214.68 | 214.68 | - |
| Oct 14, 2022 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | - |
| Oct 13, 2022 | 210.69 | 210.69 | 210.69 | 210.69 | 210.69 | - |
| Oct 12, 2022 | 209.41 | 209.41 | 209.41 | 209.41 | 209.41 | - |
| Oct 11, 2022 | 209.67 | 209.67 | 209.67 | 209.67 | 209.67 | - |
| Oct 10, 2022 | 210.16 | 210.16 | 210.16 | 210.16 | 210.16 | - |
| Oct 07, 2022 | 211.59 | 211.59 | 211.59 | 211.59 | 211.59 | - |
| Oct 06, 2022 | 216.01 | 216.01 | 216.01 | 216.01 | 216.01 | - |
| Oct 05, 2022 | 217.13 | 217.13 | 217.13 | 217.13 | 217.13 | - |
| Oct 04, 2022 | 218.26 | 218.26 | 218.26 | 218.26 | 218.26 | - |
| Oct 03, 2022 | 212.21 | 212.21 | 212.21 | 212.21 | 212.21 | - |
| Sep 30, 2022 | 210.74 | 210.74 | 210.74 | 210.74 | 210.74 | - |
| Sep 29, 2022 | 210.96 | 210.96 | 210.96 | 210.96 | 210.96 | - |
| Sep 28, 2022 | 215.06 | 215.06 | 215.06 | 215.06 | 215.06 | - |
| Sep 27, 2022 | 212.42 | 212.42 | 212.42 | 212.42 | 212.42 | - |
| Sep 26, 2022 | 213.72 | 213.72 | 213.72 | 213.72 | 213.72 | - |
| Sep 23, 2022 | 213.32 | 213.32 | 213.32 | 213.32 | 213.32 | - |
| Sep 22, 2022 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| Sep 21, 2022 | 218.54 | 218.54 | 218.54 | 218.54 | 218.54 | - |
| Sep 20, 2022 | 217.48 | 217.48 | 217.48 | 217.48 | 217.48 | - |
| Sep 19, 2022 | 220.12 | 220.12 | 220.12 | 220.12 | 220.12 | - |
| Sep 16, 2022 | 220.48 | 220.48 | 220.48 | 220.48 | 220.48 | - |
| *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.
