0P00015XU4.F - Optivalor D

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201990.4290.4290.4290.4290.42-
Nov 11, 2019------
Nov 08, 201990.5990.5990.5990.5990.59-
Nov 07, 201990.8190.8190.8190.8190.81-
Nov 06, 201990.6290.6290.6290.6290.62-
Nov 05, 201990.7590.7590.7590.7590.75-
Nov 04, 201990.7290.7290.7290.7290.72-
Nov 01, 2019------
Oct 31, 201989.5789.5789.5789.5789.57-
Oct 30, 201989.7189.7189.7189.7189.71-
Oct 29, 201989.9089.9089.9089.9089.90-
Oct 28, 201989.9589.9589.9589.9589.95-
Oct 25, 201989.8689.8689.8689.8689.86-
Oct 24, 201989.7489.7489.7489.7489.74-
Oct 23, 201989.6389.6389.6389.6389.63-
Oct 22, 201989.5589.5589.5589.5589.55-
Oct 21, 201989.3489.3489.3489.3489.34-
Oct 18, 201989.2289.2289.2289.2289.22-
Oct 17, 201989.2889.2889.2889.2889.28-
Oct 16, 201989.1989.1989.1989.1989.19-
Oct 15, 201989.3089.3089.3089.3089.30-
Oct 14, 201988.8388.8388.8388.8388.83-
Oct 11, 201989.2689.2689.2689.2689.26-
Oct 10, 201988.4588.4588.4588.4588.45-
Oct 09, 201988.1788.1788.1788.1788.17-
Oct 08, 201987.9087.9087.9087.9087.90-
Oct 07, 201988.4988.4988.4988.4988.49-
Oct 04, 201988.3288.3288.3288.3288.32-
Oct 03, 201987.7787.7787.7787.7787.77-
Oct 02, 201987.6787.6787.6787.6787.67-
Oct 01, 201988.5388.5388.5388.5388.53-
Sep 30, 2019------
Sep 27, 201988.9888.9888.9888.9888.98-
Sep 26, 201988.9988.9988.9988.9988.99-
Sep 25, 201988.8988.8988.8988.8988.89-
Sep 24, 201989.1089.1089.1089.1089.10-
Sep 23, 201989.2689.2689.2689.2689.26-
Sep 20, 201989.5389.5389.5389.5389.53-
Sep 19, 201989.6989.6989.6989.6989.69-
Sep 18, 201989.3589.3589.3589.3589.35-
Sep 17, 201989.3189.3189.3189.3189.31-
Sep 16, 201989.3089.3089.3089.3089.30-
Sep 13, 201989.6489.6489.6489.6489.64-
Sep 12, 201989.2189.2189.2189.2189.21-
Sep 11, 201988.5788.5788.5788.5788.57-
Sep 10, 201988.0288.0288.0288.0288.02-
Sep 09, 2019------
Sep 06, 201987.7387.7387.7387.7387.73-
Sep 05, 201987.5687.5687.5687.5687.56-
Sep 04, 201986.9086.9086.9086.9086.90-
Sep 03, 201986.2386.2386.2386.2386.23-
Sep 02, 201986.3286.3286.3286.3286.32-
Aug 30, 2019------
Aug 29, 201986.4586.4586.4586.4586.45-
Aug 28, 201985.9785.9785.9785.9785.97-
Aug 27, 201985.8985.8985.8985.8985.89-
Aug 26, 201986.3186.3186.3186.3186.31-
Aug 23, 201986.0386.0386.0386.0386.03-
Aug 22, 201986.5986.5986.5986.5986.59-
Aug 21, 201986.8886.8886.8886.8886.88-
Aug 20, 201986.5786.5786.5786.5786.57-
Aug 19, 201986.8486.8486.8486.8486.84-
Aug 16, 201986.6086.6086.6086.6086.60-
Aug 15, 2019------
Aug 14, 201985.8385.8385.8385.8385.83-
Aug 13, 201987.0287.0287.0287.0287.02-
Aug 12, 201986.3086.3086.3086.3086.30-
Aug 09, 201986.8286.8286.8286.8286.82-
Aug 08, 201987.3987.3987.3987.3987.39-
Aug 07, 201986.4386.4386.4386.4386.43-
Aug 06, 201986.2086.2086.2086.2086.20-
Aug 05, 201986.1886.1886.1886.1886.18-
Aug 02, 201987.2087.2087.2087.2087.20-
Aug 01, 201989.0089.0089.0089.0089.00-
Jul 31, 2019------
Jul 30, 201988.9488.9488.9488.9488.94-
Jul 29, 201989.0789.0789.0789.0789.07-
Jul 26, 201989.2289.2289.2289.2289.22-
Jul 25, 201989.3089.3089.3089.3089.30-
Jul 24, 201989.2689.2689.2689.2689.26-
Jul 23, 201989.0589.0589.0589.0589.05-
Jul 22, 201988.8588.8588.8588.8588.85-
Jul 19, 201989.0089.0089.0089.0089.00-
Jul 18, 201988.4588.4588.4588.4588.45-
Jul 17, 201988.8688.8688.8688.8688.86-
Jul 16, 201989.0889.0889.0889.0889.08-
Jul 15, 201989.1289.1289.1289.1289.12-
Jul 12, 201989.0289.0289.0289.0289.02-
Jul 11, 201989.0289.0289.0289.0289.02-
Jul 10, 201988.9488.9488.9488.9488.94-
Jul 09, 201988.7788.7788.7788.7788.77-
Jul 08, 201989.2189.2189.2189.2189.21-
Jul 05, 201989.2589.2589.2589.2589.25-
Jul 04, 201989.7089.7089.7089.7089.70-
Jul 03, 201989.4589.4589.4589.4589.45-
Jul 02, 201989.2089.2089.2089.2089.20-
Jul 01, 201989.2989.2989.2989.2989.29-
Jun 28, 2019------
Jun 27, 201988.0588.0588.0588.0588.05-
Jun 26, 201987.9087.9087.9087.9087.90-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...