Frankfurt - Delayed Quote EUR

Mediolanum BB Infrastructure Oppo ColLHB (0P0000ZJK2.F)

4.5980 -0.0080 (-0.17%)
At close: April 17 at 10:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 4.5850 4.5850 4.5850 4.5850 4.5850 -
Apr 17, 2024 4.5980 4.5980 4.5980 4.5980 4.5980 -
Apr 16, 2024 4.6060 4.6060 4.6060 4.6060 4.6060 -
Apr 15, 2024 4.6580 4.6580 4.6580 4.6580 4.6580 -
Apr 12, 2024 4.6770 4.6770 4.6770 4.6770 4.6770 -
Apr 11, 2024 4.6860 4.6860 4.6860 4.6860 4.6860 -
Apr 10, 2024 4.7250 4.7250 4.7250 4.7250 4.7250 -
Apr 9, 2024 4.7590 4.7590 4.7590 4.7590 4.7590 -
Apr 8, 2024 4.7510 4.7510 4.7510 4.7510 4.7510 -
Apr 5, 2024 4.7430 4.7430 4.7430 4.7430 4.7430 -
Apr 4, 2024 4.7590 4.7590 4.7590 4.7590 4.7590 -
Apr 3, 2024 4.7700 4.7700 4.7700 4.7700 4.7700 -
Apr 2, 2024 4.7770 4.7770 4.7770 4.7770 4.7770 -
Mar 27, 2024 4.7600 4.7600 4.7600 4.7600 4.7600 -
Mar 26, 2024 4.7290 4.7290 4.7290 4.7290 4.7290 -
Mar 25, 2024 4.7540 4.7540 4.7540 4.7540 4.7540 -
Mar 22, 2024 4.7490 4.7490 4.7490 4.7490 4.7490 -
Mar 21, 2024 4.7450 4.7450 4.7450 4.7450 4.7450 -
Mar 20, 2024 4.7300 4.7300 4.7300 4.7300 4.7300 -
Mar 19, 2024 4.7150 4.7150 4.7150 4.7150 4.7150 -
Mar 18, 2024 4.7000 4.7000 4.7000 4.7000 4.7000 -
Mar 14, 2024 4.7090 4.7090 4.7090 4.7090 4.7090 -
Mar 13, 2024 4.7350 4.7350 4.7350 4.7350 4.7350 -
Mar 12, 2024 4.7300 4.7300 4.7300 4.7300 4.7300 -
Mar 11, 2024 4.7410 4.7410 4.7410 4.7410 4.7410 -
Mar 8, 2024 4.7370 4.7370 4.7370 4.7370 4.7370 -
Mar 7, 2024 4.7190 4.7190 4.7190 4.7190 4.7190 -
Mar 6, 2024 4.6910 4.6910 4.6910 4.6910 4.6910 -
Mar 5, 2024 4.6730 4.6730 4.6730 4.6730 4.6730 -
Mar 4, 2024 4.6580 4.6580 4.6580 4.6580 4.6580 -
Mar 1, 2024 4.6480 4.6480 4.6480 4.6480 4.6480 -
Feb 29, 2024 4.6510 4.6510 4.6510 4.6510 4.6510 -
Feb 28, 2024 4.6430 4.6430 4.6430 4.6430 4.6430 -
Feb 27, 2024 4.6280 4.6280 4.6280 4.6280 4.6280 -
Feb 26, 2024 4.6400 4.6400 4.6400 4.6400 4.6400 -
Feb 23, 2024 4.6640 4.6640 4.6640 4.6640 4.6640 -
Feb 22, 2024 4.6550 4.6550 4.6550 4.6550 4.6550 -
Feb 21, 2024 4.6480 4.6480 4.6480 4.6480 4.6480 -
Feb 20, 2024 4.6310 4.6310 4.6310 4.6310 4.6310 -
Feb 19, 2024 4.6180 4.6180 4.6180 4.6180 4.6180 -
Feb 16, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Feb 15, 2024 4.5880 4.5880 4.5880 4.5880 4.5880 -
Feb 14, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
Feb 13, 2024 4.5530 4.5530 4.5530 4.5530 4.5530 -
Feb 12, 2024 4.5700 4.5700 4.5700 4.5700 4.5700 -
Feb 9, 2024 4.5550 4.5550 4.5550 4.5550 4.5550 -
Feb 8, 2024 4.5720 4.5720 4.5720 4.5720 4.5720 -
Feb 7, 2024 4.6000 4.6000 4.6000 4.6000 4.6000 -
Feb 6, 2024 4.6100 4.6100 4.6100 4.6100 4.6100 -
Feb 2, 2024 4.6530 4.6530 4.6530 4.6530 4.6530 -
Feb 1, 2024 4.6590 4.6590 4.6590 4.6590 4.6590 -
Jan 31, 2024 4.6400 4.6400 4.6400 4.6400 4.6400 -
Jan 30, 2024 4.6460 4.6460 4.6460 4.6460 4.6460 -
Jan 29, 2024 4.6350 4.6350 4.6350 4.6350 4.6350 -
Jan 26, 2024 4.6260 4.6260 4.6260 4.6260 4.6260 -
Jan 25, 2024 4.6040 4.6040 4.6040 4.6040 4.6040 -
Jan 24, 2024 4.5950 4.5950 4.5950 4.5950 4.5950 -
Jan 23, 2024 4.6010 4.6010 4.6010 4.6010 4.6010 -
Jan 22, 2024 4.6070 4.6070 4.6070 4.6070 4.6070 -
Jan 19, 2024 4.6110 4.6110 4.6110 4.6110 4.6110 -
Jan 18, 2024 0.0420 Dividend
Jan 18, 2024 4.6140 4.6140 4.6140 4.6140 4.6140 -
Jan 17, 2024 4.6940 4.6940 4.6940 4.6940 4.6520 -
Jan 16, 2024 4.7520 4.7520 4.7520 4.7520 4.7095 -
Jan 15, 2024 4.7770 4.7770 4.7770 4.7770 4.7343 -
Jan 12, 2024 4.7620 4.7620 4.7620 4.7620 4.7194 -
Jan 11, 2024 4.7670 4.7670 4.7670 4.7670 4.7243 -
Jan 10, 2024 4.8060 4.8060 4.8060 4.8060 4.7630 -
Jan 9, 2024 4.8010 4.8010 4.8010 4.8010 4.7580 -
Jan 8, 2024 4.8000 4.8000 4.8000 4.8000 4.7571 -
Jan 5, 2024 4.7780 4.7780 4.7780 4.7780 4.7352 -
Jan 4, 2024 4.7680 4.7680 4.7680 4.7680 4.7253 -
Jan 3, 2024 4.7700 4.7700 4.7700 4.7700 4.7273 -
Jan 2, 2024 4.7770 4.7770 4.7770 4.7770 4.7343 -
Dec 29, 2023 4.7610 4.7610 4.7610 4.7610 4.7184 -
Dec 28, 2023 4.7800 4.7800 4.7800 4.7800 4.7372 -
Dec 27, 2023 4.7490 4.7490 4.7490 4.7490 4.7065 -
Dec 22, 2023 4.7490 4.7490 4.7490 4.7490 4.7065 -
Dec 21, 2023 4.7450 4.7450 4.7450 4.7450 4.7025 -
Dec 20, 2023 4.7430 4.7430 4.7430 4.7430 4.7006 -
Dec 19, 2023 4.7630 4.7630 4.7630 4.7630 4.7204 -
Dec 18, 2023 4.7550 4.7550 4.7550 4.7550 4.7125 -
Dec 15, 2023 4.7730 4.7730 4.7730 4.7730 4.7303 -
Dec 14, 2023 4.7850 4.7850 4.7850 4.7850 4.7422 -
Dec 13, 2023 4.7440 4.7440 4.7440 4.7440 4.7016 -
Dec 12, 2023 4.7060 4.7060 4.7060 4.7060 4.6639 -
Dec 11, 2023 4.7120 4.7120 4.7120 4.7120 4.6698 -
Dec 7, 2023 4.7200 4.7200 4.7200 4.7200 4.6778 -
Dec 6, 2023 4.7110 4.7110 4.7110 4.7110 4.6688 -
Dec 5, 2023 4.6850 4.6850 4.6850 4.6850 4.6431 -
Dec 4, 2023 4.6970 4.6970 4.6970 4.6970 4.6550 -
Dec 1, 2023 4.6800 4.6800 4.6800 4.6800 4.6381 -
Nov 30, 2023 4.6500 4.6500 4.6500 4.6500 4.6084 -
Nov 29, 2023 4.6280 4.6280 4.6280 4.6280 4.5866 -
Nov 28, 2023 4.6240 4.6240 4.6240 4.6240 4.5826 -
Nov 27, 2023 4.6180 4.6180 4.6180 4.6180 4.5767 -
Nov 24, 2023 4.6210 4.6210 4.6210 4.6210 4.5797 -
Nov 23, 2023 4.6210 4.6210 4.6210 4.6210 4.5797 -
Nov 22, 2023 4.6090 4.6090 4.6090 4.6090 4.5678 -
Nov 21, 2023 4.6040 4.6040 4.6040 4.6040 4.5628 -
Nov 20, 2023 4.6060 4.6060 4.6060 4.6060 4.5648 -
Nov 17, 2023 4.5910 4.5910 4.5910 4.5910 4.5499 -
Nov 16, 2023 4.5760 4.5760 4.5760 4.5760 4.5351 -
Nov 15, 2023 4.5730 4.5730 4.5730 4.5730 4.5321 -
Nov 14, 2023 4.5220 4.5220 4.5220 4.5220 4.4815 -
Nov 13, 2023 4.4460 4.4460 4.4460 4.4460 4.4062 -
Nov 10, 2023 4.4490 4.4490 4.4490 4.4490 4.4092 -
Nov 9, 2023 4.4530 4.4530 4.4530 4.4530 4.4132 -
Nov 8, 2023 4.4700 4.4700 4.4700 4.4700 4.4300 -
Nov 7, 2023 4.4890 4.4890 4.4890 4.4890 4.4488 -
Nov 6, 2023 4.5160 4.5160 4.5160 4.5160 4.4756 -
Nov 3, 2023 4.5260 4.5260 4.5260 4.5260 4.4855 -
Nov 2, 2023 4.4610 4.4610 4.4610 4.4610 4.4211 -
Oct 31, 2023 4.3670 4.3670 4.3670 4.3670 4.3279 -
Oct 27, 2023 4.3520 4.3520 4.3520 4.3520 4.3131 -
Oct 26, 2023 4.3620 4.3620 4.3620 4.3620 4.3230 -
Oct 25, 2023 4.3580 4.3580 4.3580 4.3580 4.3190 -
Oct 24, 2023 4.3280 4.3280 4.3280 4.3280 4.2893 -
Oct 23, 2023 4.3220 4.3220 4.3220 4.3220 4.2833 -
Oct 20, 2023 0.0390 Dividend
Oct 20, 2023 4.3470 4.3470 4.3470 4.3470 4.3081 -
Oct 19, 2023 4.3970 4.3970 4.3970 4.3970 4.3190 -
Oct 18, 2023 4.4690 4.4690 4.4690 4.4690 4.3897 -
Oct 17, 2023 4.5090 4.5090 4.5090 4.5090 4.4290 -
Oct 16, 2023 4.4920 4.4920 4.4920 4.4920 4.4123 -
Oct 13, 2023 4.4720 4.4720 4.4720 4.4720 4.3927 -
Oct 12, 2023 4.4880 4.4880 4.4880 4.4880 4.4084 -
Oct 11, 2023 4.5000 4.5000 4.5000 4.5000 4.4202 -
Oct 10, 2023 4.4450 4.4450 4.4450 4.4450 4.3662 -
Oct 9, 2023 4.3820 4.3820 4.3820 4.3820 4.3043 -
Oct 6, 2023 4.3590 4.3590 4.3590 4.3590 4.2817 -
Oct 5, 2023 4.3420 4.3420 4.3420 4.3420 4.2650 -
Oct 4, 2023 4.3420 4.3420 4.3420 4.3420 4.2650 -
Oct 3, 2023 4.4160 4.4160 4.4160 4.4160 4.3377 -
Oct 2, 2023 4.4380 4.4380 4.4380 4.4380 4.3593 -
Sep 29, 2023 4.5020 4.5020 4.5020 4.5020 4.4221 -
Sep 28, 2023 4.5120 4.5120 4.5120 4.5120 4.4320 -
Sep 27, 2023 4.5400 4.5400 4.5400 4.5400 4.4595 -
Sep 26, 2023 4.5960 4.5960 4.5960 4.5960 4.5145 -
Sep 25, 2023 4.6490 4.6490 4.6490 4.6490 4.5665 -
Sep 22, 2023 4.6770 4.6770 4.6770 4.6770 4.5940 -
Sep 21, 2023 4.7060 4.7060 4.7060 4.7060 4.6225 -
Sep 20, 2023 4.7460 4.7460 4.7460 4.7460 4.6618 -
Sep 19, 2023 4.7380 4.7380 4.7380 4.7380 4.6540 -
Sep 18, 2023 4.7510 4.7510 4.7510 4.7510 4.6667 -
Sep 15, 2023 4.7690 4.7690 4.7690 4.7690 4.6844 -
Sep 14, 2023 4.7350 4.7350 4.7350 4.7350 4.6510 -
Sep 13, 2023 4.6980 4.6980 4.6980 4.6980 4.6147 -
Sep 12, 2023 4.6920 4.6920 4.6920 4.6920 4.6088 -
Sep 11, 2023 4.6840 4.6840 4.6840 4.6840 4.6009 -
Sep 8, 2023 4.6700 4.6700 4.6700 4.6700 4.5872 -
Sep 7, 2023 4.6500 4.6500 4.6500 4.6500 4.5675 -
Sep 6, 2023 4.6430 4.6430 4.6430 4.6430 4.5606 -
Sep 5, 2023 4.6840 4.6840 4.6840 4.6840 4.6009 -
Sep 4, 2023 4.7170 4.7170 4.7170 4.7170 4.6333 -
Sep 1, 2023 4.7250 4.7250 4.7250 4.7250 4.6412 -
Aug 31, 2023 4.7270 4.7270 4.7270 4.7270 4.6432 -
Aug 30, 2023 4.7700 4.7700 4.7700 4.7700 4.6854 -
Aug 29, 2023 4.7540 4.7540 4.7540 4.7540 4.6697 -
Aug 28, 2023 4.7250 4.7250 4.7250 4.7250 4.6412 -
Aug 25, 2023 4.7050 4.7050 4.7050 4.7050 4.6215 -
Aug 24, 2023 4.7070 4.7070 4.7070 4.7070 4.6235 -
Aug 23, 2023 4.7050 4.7050 4.7050 4.7050 4.6215 -
Aug 22, 2023 4.6760 4.6760 4.6760 4.6760 4.5931 -
Aug 21, 2023 4.6840 4.6840 4.6840 4.6840 4.6009 -
Aug 18, 2023 4.7040 4.7040 4.7040 4.7040 4.6206 -
Aug 17, 2023 4.7150 4.7150 4.7150 4.7150 4.6314 -
Aug 16, 2023 4.7430 4.7430 4.7430 4.7430 4.6589 -
Aug 14, 2023 4.8090 4.8090 4.8090 4.8090 4.7237 -
Aug 11, 2023 4.8310 4.8310 4.8310 4.8310 4.7453 -
Aug 10, 2023 4.8410 4.8410 4.8410 4.8410 4.7551 -
Aug 9, 2023 4.8380 4.8380 4.8380 4.8380 4.7522 -
Aug 8, 2023 4.8080 4.8080 4.8080 4.8080 4.7227 -
Aug 4, 2023 4.8340 4.8340 4.8340 4.8340 4.7483 -
Aug 3, 2023 4.8490 4.8490 4.8490 4.8490 4.7630 -
Aug 2, 2023 4.8920 4.8920 4.8920 4.8920 4.8052 -
Aug 1, 2023 4.9460 4.9460 4.9460 4.9460 4.8583 -
Jul 31, 2023 4.9720 4.9720 4.9720 4.9720 4.8838 -
Jul 28, 2023 4.9800 4.9800 4.9800 4.9800 4.8917 -
Jul 27, 2023 4.9870 4.9870 4.9870 4.9870 4.8985 -
Jul 26, 2023 5.0020 5.0020 5.0020 5.0020 4.9133 -
Jul 25, 2023 5.0070 5.0070 5.0070 5.0070 4.9182 -
Jul 24, 2023 5.0050 5.0050 5.0050 5.0050 4.9162 -
Jul 21, 2023 0.0440 Dividend
Jul 21, 2023 4.9960 4.9960 4.9960 4.9960 4.9074 -
Jul 20, 2023 4.9670 4.9670 4.9670 4.9670 4.8357 -
Jul 19, 2023 4.9850 4.9850 4.9850 4.9850 4.8532 -
Jul 18, 2023 4.9630 4.9630 4.9630 4.9630 4.8318 -
Jul 17, 2023 4.9840 4.9840 4.9840 4.9840 4.8522 -
Jul 14, 2023 5.0200 5.0200 5.0200 5.0200 4.8873 -
Jul 13, 2023 5.0240 5.0240 5.0240 5.0240 4.8912 -
Jul 12, 2023 4.9950 4.9950 4.9950 4.9950 4.8629 -
Jul 11, 2023 4.9430 4.9430 4.9430 4.9430 4.8123 -
Jul 10, 2023 4.9030 4.9030 4.9030 4.9030 4.7734 -
Jul 7, 2023 4.9160 4.9160 4.9160 4.9160 4.7860 -
Jul 6, 2023 4.9490 4.9490 4.9490 4.9490 4.8182 -
Jul 5, 2023 4.9940 4.9940 4.9940 4.9940 4.8620 -
Jul 4, 2023 5.0080 5.0080 5.0080 5.0080 4.8756 -
Jul 3, 2023 5.0270 5.0270 5.0270 5.0270 4.8941 -
Jun 30, 2023 5.0050 5.0050 5.0050 5.0050 4.8727 -
Jun 29, 2023 4.9750 4.9750 4.9750 4.9750 4.8435 -
Jun 28, 2023 4.9820 4.9820 4.9820 4.9820 4.8503 -
Jun 27, 2023 4.9730 4.9730 4.9730 4.9730 4.8415 -
Jun 26, 2023 4.9400 4.9400 4.9400 4.9400 4.8094 -
Jun 22, 2023 4.9770 4.9770 4.9770 4.9770 4.8454 -
Jun 21, 2023 5.0050 5.0050 5.0050 5.0050 4.8727 -
Jun 20, 2023 5.0150 5.0150 5.0150 5.0150 4.8824 -
Jun 19, 2023 5.0430 5.0430 5.0430 5.0430 4.9097 -
Jun 16, 2023 5.0420 5.0420 5.0420 5.0420 4.9087 -
Jun 15, 2023 5.0310 5.0310 5.0310 5.0310 4.8980 -
Jun 14, 2023 5.0040 5.0040 5.0040 5.0040 4.8717 -
Jun 13, 2023 5.0090 5.0090 5.0090 5.0090 4.8766 -
Jun 12, 2023 5.0070 5.0070 5.0070 5.0070 4.8746 -
Jun 9, 2023 5.0130 5.0130 5.0130 5.0130 4.8805 -
Jun 8, 2023 5.0290 5.0290 5.0290 5.0290 4.8960 -
Jun 7, 2023 5.0190 5.0190 5.0190 5.0190 4.8863 -
Jun 6, 2023 5.0020 5.0020 5.0020 5.0020 4.8698 -
Jun 1, 2023 4.9490 4.9490 4.9490 4.9490 4.8182 -
May 31, 2023 4.9330 4.9330 4.9330 4.9330 4.8026 -
May 30, 2023 4.9420 4.9420 4.9420 4.9420 4.8113 -
May 26, 2023 4.9380 4.9380 4.9380 4.9380 4.8074 -
May 25, 2023 4.9530 4.9530 4.9530 4.9530 4.8220 -
May 24, 2023 5.0080 5.0080 5.0080 5.0080 4.8756 -
May 23, 2023 5.0520 5.0520 5.0520 5.0520 4.9184 -
May 22, 2023 5.0760 5.0760 5.0760 5.0760 4.9418 -
May 19, 2023 5.0700 5.0700 5.0700 5.0700 4.9360 -
May 17, 2023 5.0960 5.0960 5.0960 5.0960 4.9613 -
May 16, 2023 5.1290 5.1290 5.1290 5.1290 4.9934 -
May 15, 2023 5.1680 5.1680 5.1680 5.1680 5.0314 -
May 12, 2023 5.1610 5.1610 5.1610 5.1610 5.0245 -
May 11, 2023 5.1590 5.1590 5.1590 5.1590 5.0226 -
May 10, 2023 5.1690 5.1690 5.1690 5.1690 5.0323 -
May 8, 2023 5.1610 5.1610 5.1610 5.1610 5.0245 -
May 5, 2023 5.1440 5.1440 5.1440 5.1440 5.0080 -
May 4, 2023 5.1080 5.1080 5.1080 5.1080 4.9729 -
May 3, 2023 5.1090 5.1090 5.1090 5.1090 4.9739 -
May 2, 2023 5.1400 5.1400 5.1400 5.1400 5.0041 -
Apr 28, 2023 5.1670 5.1670 5.1670 5.1670 5.0304 -
Apr 27, 2023 5.1330 5.1330 5.1330 5.1330 4.9973 -
Apr 26, 2023 5.1340 5.1340 5.1340 5.1340 4.9983 -
Apr 24, 2023 5.1780 5.1780 5.1780 5.1780 5.0411 -
Apr 21, 2023 5.1710 5.1710 5.1710 5.1710 5.0343 -
Apr 20, 2023 5.1670 5.1670 5.1670 5.1670 5.0304 -
Apr 19, 2023 5.2020 5.2020 5.2020 5.2020 5.0645 -

Related Tickers