0P0000VTGP.F - C-QUADRAT ARTS Total Return Defensive VT

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 2023------
Jun 02, 2023112.99112.99112.99112.99112.99-
Jun 01, 2023113.11113.11113.11113.11113.11-
May 31, 2023113.20113.20113.20113.20113.20-
May 30, 2023112.93112.93112.93112.93112.93-
May 29, 2023------
May 26, 2023112.94112.94112.94112.94112.94-
May 25, 2023112.99112.99112.99112.99112.99-
May 24, 2023113.43113.43113.43113.43113.43-
May 23, 2023------
May 22, 2023113.58113.58113.58113.58113.58-
May 19, 2023113.68113.68113.68113.68113.68-
May 18, 2023------
May 17, 2023113.87113.87113.87113.87113.87-
May 16, 2023113.89113.89113.89113.89113.89-
May 15, 2023113.73113.73113.73113.73113.73-
May 12, 2023113.64113.64113.64113.64113.64-
May 11, 2023113.42113.42113.42113.42113.42-
May 10, 2023113.34113.34113.34113.34113.34-
May 09, 2023113.36113.36113.36113.36113.36-
May 08, 2023113.05113.05113.05113.05113.05-
May 05, 2023112.92112.92112.92112.92112.92-
May 04, 2023113.04113.04113.04113.04113.04-
May 03, 2023113.17113.17113.17113.17113.17-
May 02, 2023112.99112.99112.99112.99112.99-
Apr 28, 2023112.88112.88112.88112.88112.88-
Apr 27, 2023112.85112.85112.85112.85112.85-
Apr 26, 2023112.97112.97112.97112.97112.97-
Apr 25, 2023112.95112.95112.95112.95112.95-
Apr 24, 2023112.80112.80112.80112.80112.80-
Apr 21, 2023112.67112.67112.67112.67112.67-
Apr 20, 2023112.82112.82112.82112.82112.82-
Apr 19, 2023112.87112.87112.87112.87112.87-
Apr 18, 2023112.77112.77112.77112.77112.77-
Apr 17, 2023112.77112.77112.77112.77112.77-
Apr 14, 2023112.66112.66112.66112.66112.66-
Apr 13, 2023112.60112.60112.60112.60112.60-
Apr 12, 2023112.43112.43112.43112.43112.43-
Apr 11, 2023112.33112.33112.33112.33112.33-
Apr 06, 2023112.27112.27112.27112.27112.27-
Apr 05, 2023112.33112.33112.33112.33112.33-
Apr 04, 2023112.22112.22112.22112.22112.22-
Apr 03, 2023112.06112.06112.06112.06112.06-
Mar 31, 2023------
Mar 30, 2023111.51111.51111.51111.51111.51-
Mar 29, 2023111.35111.35111.35111.35111.35-
Mar 28, 2023111.45111.45111.45111.45111.45-
Mar 27, 2023111.46111.46111.46111.46111.46-
Mar 24, 2023111.63111.63111.63111.63111.63-
Mar 23, 2023111.54111.54111.54111.54111.54-
Mar 22, 2023110.98110.98110.98110.98110.98-
Mar 21, 2023111.03111.03111.03111.03111.03-
Mar 20, 2023111.51111.51111.51111.51111.51-
Mar 17, 2023111.57111.57111.57111.57111.57-
Mar 16, 2023112.75112.75112.75112.75112.75-
Mar 15, 2023112.84112.84112.84112.84112.84-
Mar 14, 2023113.75113.75113.75113.75113.75-
Mar 13, 2023------
Mar 10, 2023115.28115.28115.28115.28115.28-
Mar 09, 2023115.42115.42115.42115.42115.42-
Mar 08, 2023115.55115.55115.55115.55115.55-
Mar 07, 2023115.49115.49115.49115.49115.49-
Mar 06, 2023115.25115.25115.25115.25115.25-
Mar 03, 2023115.13115.13115.13115.13115.13-
Mar 02, 2023115.26115.26115.26115.26115.26-
Mar 01, 2023115.29115.29115.29115.29115.29-
Feb 28, 2023115.23115.23115.23115.23115.23-
Feb 27, 2023115.23115.23115.23115.23115.23-
Feb 24, 2023115.12115.12115.12115.12115.12-
Feb 23, 2023115.07115.07115.07115.07115.07-
Feb 22, 2023115.66115.66115.66115.66115.66-
Feb 21, 2023115.83115.83115.83115.83115.83-
Feb 20, 2023115.92115.92115.92115.92115.92-
Feb 17, 2023116.12116.12116.12116.12116.12-
Feb 16, 2023116.01116.01116.01116.01116.01-
Feb 15, 2023116.14116.14116.14116.14116.14-
Feb 14, 2023116.12116.12116.12116.12116.12-
Feb 13, 2023116.50116.50116.50116.50116.50-
Feb 10, 2023116.84116.84116.84116.84116.84-
Feb 09, 2023116.79116.79116.79116.79116.79-
Feb 08, 2023116.77116.77116.77116.77116.77-
Feb 07, 2023116.92116.92116.92116.92116.92-
Feb 06, 2023117.13117.13117.13117.13117.13-
Feb 03, 2023116.82116.82116.82116.82116.82-
Feb 02, 2023116.41116.41116.41116.41116.41-
Feb 01, 2023116.09116.09116.09116.09116.09-
Jan 31, 2023116.15116.15116.15116.15116.15-
Jan 30, 2023116.27116.27116.27116.27116.27-
Jan 27, 2023116.03116.03116.03116.03116.03-
Jan 26, 2023115.82115.82115.82115.82115.82-
Jan 25, 2023115.73115.73115.73115.73115.73-
Jan 24, 2023115.61115.61115.61115.61115.61-
Jan 23, 2023115.41115.41115.41115.41115.41-
Jan 20, 2023115.56115.56115.56115.56115.56-
Jan 19, 2023115.66115.66115.66115.66115.66-
Jan 18, 2023115.37115.37115.37115.37115.37-
Jan 17, 2023115.28115.28115.28115.28115.28-
Jan 16, 2023------
Jan 13, 2023114.90114.90114.90114.90114.90-
Jan 12, 2023114.66114.66114.66114.66114.66-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...