Frankfurt - Delayed Quote EUR

BSF Managed Index Port Defesv A2 EUR (0P000168LN.F)

102.56 -0.13 (-0.13%)
At close: April 18 at 10:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 102.54 102.54 102.54 102.54 102.54 -
Apr 18, 2024 102.56 102.56 102.56 102.56 102.56 -
Apr 17, 2024 102.69 102.69 102.69 102.69 102.69 -
Apr 16, 2024 102.43 102.43 102.43 102.43 102.43 -
Apr 15, 2024 102.94 102.94 102.94 102.94 102.94 -
Apr 12, 2024 103.50 103.50 103.50 103.50 103.50 -
Apr 11, 2024 103.03 103.03 103.03 103.03 103.03 -
Apr 10, 2024 103.12 103.12 103.12 103.12 103.12 -
Apr 9, 2024 103.54 103.54 103.54 103.54 103.54 -
Apr 8, 2024 103.32 103.32 103.32 103.32 103.32 -
Apr 5, 2024 103.35 103.35 103.35 103.35 103.35 -
Apr 4, 2024 103.57 103.57 103.57 103.57 103.57 -
Apr 3, 2024 103.29 103.29 103.29 103.29 103.29 -
Apr 2, 2024 103.27 103.27 103.27 103.27 103.27 -
Mar 28, 2024 103.70 103.70 103.70 103.70 103.70 -
Mar 27, 2024 103.60 103.60 103.60 103.60 103.60 -
Mar 26, 2024 103.33 103.33 103.33 103.33 103.33 -
Mar 22, 2024 103.51 103.51 103.51 103.51 103.51 -
Mar 21, 2024 103.30 103.30 103.30 103.30 103.30 -
Mar 20, 2024 103.00 103.00 103.00 103.00 103.00 -
Mar 19, 2024 102.79 102.79 102.79 102.79 102.79 -
Mar 15, 2024 102.79 102.79 102.79 102.79 102.79 -
Mar 14, 2024 102.93 102.93 102.93 102.93 102.93 -
Mar 13, 2024 103.22 103.22 103.22 103.22 103.22 -
Mar 12, 2024 103.28 103.28 103.28 103.28 103.28 -
Mar 11, 2024 103.28 103.28 103.28 103.28 103.28 -
Mar 8, 2024 103.58 103.58 103.58 103.58 103.58 -
Mar 7, 2024 103.42 103.42 103.42 103.42 103.42 -
Mar 6, 2024 103.17 103.17 103.17 103.17 103.17 -
Mar 5, 2024 103.07 103.07 103.07 103.07 103.07 -
Mar 4, 2024 102.72 102.72 102.72 102.72 102.72 -
Mar 1, 2024 102.38 102.38 102.38 102.38 102.38 -
Feb 28, 2024 102.08 102.08 102.08 102.08 102.08 -
Feb 27, 2024 102.12 102.12 102.12 102.12 102.12 -
Feb 26, 2024 102.20 102.20 102.20 102.20 102.20 -
Feb 23, 2024 102.22 102.22 102.22 102.22 102.22 -
Feb 22, 2024 102.08 102.08 102.08 102.08 102.08 -
Feb 21, 2024 102.02 102.02 102.02 102.02 102.02 -
Feb 19, 2024 101.95 101.95 101.95 101.95 101.95 -
Feb 16, 2024 101.98 101.98 101.98 101.98 101.98 -
Feb 14, 2024 101.85 101.85 101.85 101.85 101.85 -
Feb 13, 2024 101.84 101.84 101.84 101.84 101.84 -
Feb 9, 2024 102.12 102.12 102.12 102.12 102.12 -
Feb 8, 2024 102.25 102.25 102.25 102.25 102.25 -
Feb 7, 2024 102.38 102.38 102.38 102.38 102.38 -
Feb 6, 2024 102.23 102.23 102.23 102.23 102.23 -
Feb 2, 2024 102.51 102.51 102.51 102.51 102.51 -
Jan 31, 2024 102.69 102.69 102.69 102.69 102.69 -
Jan 30, 2024 102.40 102.40 102.40 102.40 102.40 -
Jan 26, 2024 102.13 102.13 102.13 102.13 102.13 -
Jan 24, 2024 101.98 101.98 101.98 101.98 101.98 -
Jan 23, 2024 101.80 101.80 101.80 101.80 101.80 -
Jan 22, 2024 102.00 102.00 102.00 102.00 102.00 -
Jan 19, 2024 101.67 101.67 101.67 101.67 101.67 -
Jan 17, 2024 101.50 101.50 101.50 101.50 101.50 -
Jan 16, 2024 102.12 102.12 102.12 102.12 102.12 -
Jan 15, 2024 102.23 102.23 102.23 102.23 102.23 -
Jan 11, 2024 102.04 102.04 102.04 102.04 102.04 -
Jan 10, 2024 102.03 102.03 102.03 102.03 102.03 -
Jan 9, 2024 101.90 101.90 101.90 101.90 101.90 -
Dec 29, 2023 102.76 102.76 102.76 102.76 102.76 -
Dec 28, 2023 102.94 102.94 102.94 102.94 102.94 -
Dec 27, 2023 102.97 102.97 102.97 102.97 102.97 -
Dec 22, 2023 102.77 102.77 102.77 102.77 102.77 -
Dec 20, 2023 102.60 102.60 102.60 102.60 102.60 -
Dec 19, 2023 102.42 102.42 102.42 102.42 102.42 -
Dec 15, 2023 102.23 102.23 102.23 102.23 102.23 -
Dec 14, 2023 102.17 102.17 102.17 102.17 102.17 -
Dec 12, 2023 100.73 100.73 100.73 100.73 100.73 -
Dec 11, 2023 100.66 100.66 100.66 100.66 100.66 -
Dec 7, 2023 100.96 100.96 100.96 100.96 100.96 -
Dec 6, 2023 101.02 101.02 101.02 101.02 101.02 -
Dec 5, 2023 100.75 100.75 100.75 100.75 100.75 -
Dec 1, 2023 100.06 100.06 100.06 100.06 100.06 -
Nov 30, 2023 99.93 99.93 99.93 99.93 99.93 -
Nov 29, 2023 100.08 100.08 100.08 100.08 100.08 -
Nov 27, 2023 99.28 99.28 99.28 99.28 99.28 -
Nov 24, 2023 99.28 99.28 99.28 99.28 99.28 -
Nov 22, 2023 99.48 99.48 99.48 99.48 99.48 -
Nov 21, 2023 99.42 99.42 99.42 99.42 99.42 -
Nov 17, 2023 99.31 99.31 99.31 99.31 99.31 -
Nov 16, 2023 99.14 99.14 99.14 99.14 99.14 -
Nov 15, 2023 98.93 98.93 98.93 98.93 98.93 -
Nov 13, 2023 98.15 98.15 98.15 98.15 98.15 -
Nov 10, 2023 98.25 98.25 98.25 98.25 98.25 -
Nov 8, 2023 98.60 98.60 98.60 98.60 98.60 -
Nov 7, 2023 98.35 98.35 98.35 98.35 98.35 -
Nov 3, 2023 98.54 98.54 98.54 98.54 98.54 -
Nov 2, 2023 98.09 98.09 98.09 98.09 98.09 -
Oct 31, 2023 97.05 97.05 97.05 97.05 97.05 -
Oct 30, 2023 96.84 96.84 96.84 96.84 96.84 -
Oct 27, 2023 96.88 96.88 96.88 96.88 96.88 -
Oct 26, 2023 96.72 96.72 96.72 96.72 96.72 -
Oct 25, 2023 96.89 96.89 96.89 96.89 96.89 -
Oct 24, 2023 96.88 96.88 96.88 96.88 96.88 -
Oct 23, 2023 96.53 96.53 96.53 96.53 96.53 -
Oct 20, 2023 96.78 96.78 96.78 96.78 96.78 -
Oct 19, 2023 96.85 96.85 96.85 96.85 96.85 -
Oct 17, 2023 97.24 97.24 97.24 97.24 97.24 -
Oct 13, 2023 97.98 97.98 97.98 97.98 97.98 -
Oct 12, 2023 97.91 97.91 97.91 97.91 97.91 -
Oct 11, 2023 98.05 98.05 98.05 98.05 98.05 -
Oct 9, 2023 97.30 97.30 97.30 97.30 97.30 -
Oct 6, 2023 96.77 96.77 96.77 96.77 96.77 -
Oct 4, 2023 96.81 96.81 96.81 96.81 96.81 -
Oct 3, 2023 97.12 97.12 97.12 97.12 97.12 -
Oct 2, 2023 97.40 97.40 97.40 97.40 97.40 -
Sep 27, 2023 97.92 97.92 97.92 97.92 97.92 -
Sep 26, 2023 98.01 98.01 98.01 98.01 98.01 -
Sep 21, 2023 98.32 98.32 98.32 98.32 98.32 -
Sep 20, 2023 99.00 99.00 99.00 99.00 99.00 -
Sep 19, 2023 98.72 98.72 98.72 98.72 98.72 -
Sep 15, 2023 99.16 99.16 99.16 99.16 99.16 -
Sep 13, 2023 98.97 98.97 98.97 98.97 98.97 -
Sep 12, 2023 99.07 99.07 99.07 99.07 99.07 -
Sep 11, 2023 99.08 99.08 99.08 99.08 99.08 -
Sep 8, 2023 99.24 99.24 99.24 99.24 99.24 -
Sep 5, 2023 99.28 99.28 99.28 99.28 99.28 -
Sep 4, 2023 99.42 99.42 99.42 99.42 99.42 -
Sep 1, 2023 99.62 99.62 99.62 99.62 99.62 -
Aug 31, 2023 99.72 99.72 99.72 99.72 99.72 -
Aug 28, 2023 99.13 99.13 99.13 99.13 99.13 -
Aug 25, 2023 99.00 99.00 99.00 99.00 99.00 -
Aug 24, 2023 99.23 99.23 99.23 99.23 99.23 -
Aug 23, 2023 99.04 99.04 99.04 99.04 99.04 -
Aug 22, 2023 98.46 98.46 98.46 98.46 98.46 -
Aug 21, 2023 98.40 98.40 98.40 98.40 98.40 -
Aug 18, 2023 98.55 98.55 98.55 98.55 98.55 -
Aug 17, 2023 98.53 98.53 98.53 98.53 98.53 -
Aug 16, 2023 98.85 98.85 98.85 98.85 98.85 -
Aug 14, 2023 99.02 99.02 99.02 99.02 99.02 -
Aug 11, 2023 99.27 99.27 99.27 99.27 99.27 -
Aug 10, 2023 99.89 99.89 99.89 99.89 99.89 -
Aug 9, 2023 99.76 99.76 99.76 99.76 99.76 -
Aug 8, 2023 99.75 99.75 99.75 99.75 99.75 -
Aug 7, 2023 99.58 99.58 99.58 99.58 99.58 -
Aug 4, 2023 99.47 99.47 99.47 99.47 99.47 -
Aug 2, 2023 99.69 99.69 99.69 99.69 99.69 -
Jul 28, 2023 100.22 100.22 100.22 100.22 100.22 -
Jul 27, 2023 100.35 100.35 100.35 100.35 100.35 -
Jul 26, 2023 100.17 100.17 100.17 100.17 100.17 -
Jul 25, 2023 100.23 100.23 100.23 100.23 100.23 -
Jul 21, 2023 100.17 100.17 100.17 100.17 100.17 -
Jul 20, 2023 100.20 100.20 100.20 100.20 100.20 -
Jul 19, 2023 100.46 100.46 100.46 100.46 100.46 -
Jul 17, 2023 99.85 99.85 99.85 99.85 99.85 -
Jul 14, 2023 100.01 100.01 100.01 100.01 100.01 -
Jul 12, 2023 99.53 99.53 99.53 99.53 99.53 -
Jul 11, 2023 99.06 99.06 99.06 99.06 99.06 -
Jul 10, 2023 98.85 98.85 98.85 98.85 98.85 -
Jul 6, 2023 98.90 98.90 98.90 98.90 98.90 -
Jul 5, 2023 99.73 99.73 99.73 99.73 99.73 -
Jul 4, 2023 99.82 99.82 99.82 99.82 99.82 -
Jul 3, 2023 99.97 99.97 99.97 99.97 99.97 -
Jun 30, 2023 99.80 99.80 99.80 99.80 99.80 -
Jun 29, 2023 99.66 99.66 99.66 99.66 99.66 -
Jun 28, 2023 99.92 99.92 99.92 99.92 99.92 -
Jun 27, 2023 99.91 99.91 99.91 99.91 99.91 -
Jun 26, 2023 99.97 99.97 99.97 99.97 99.97 -
Jun 22, 2023 99.67 99.67 99.67 99.67 99.67 -
Jun 21, 2023 99.90 99.90 99.90 99.90 99.90 -
Jun 20, 2023 99.89 99.89 99.89 99.89 99.89 -
Jun 19, 2023 99.74 99.74 99.74 99.74 99.74 -
Jun 16, 2023 100.03 100.03 100.03 100.03 100.03 -
Jun 15, 2023 99.89 99.89 99.89 99.89 99.89 -
Jun 14, 2023 99.95 99.95 99.95 99.95 99.95 -
Jun 13, 2023 100.01 100.01 100.01 100.01 100.01 -
Jun 12, 2023 99.86 99.86 99.86 99.86 99.86 -
Jun 9, 2023 99.85 99.85 99.85 99.85 99.85 -
Jun 8, 2023 99.69 99.69 99.69 99.69 99.69 -
Jun 7, 2023 99.98 99.98 99.98 99.98 99.98 -
Jun 6, 2023 99.86 99.86 99.86 99.86 99.86 -
Jun 5, 2023 99.85 99.85 99.85 99.85 99.85 -
Jun 2, 2023 100.02 100.02 100.02 100.02 100.02 -
Jun 1, 2023 99.99 99.99 99.99 99.99 99.99 -
May 30, 2023 99.50 99.50 99.50 99.50 99.50 -
May 26, 2023 98.96 98.96 98.96 98.96 98.96 -
May 24, 2023 99.37 99.37 99.37 99.37 99.37 -
May 23, 2023 99.44 99.44 99.44 99.44 99.44 -
May 22, 2023 99.61 99.61 99.61 99.61 99.61 -
May 19, 2023 99.56 99.56 99.56 99.56 99.56 -
May 17, 2023 99.93 99.93 99.93 99.93 99.93 -
May 16, 2023 99.89 99.89 99.89 99.89 99.89 -
May 15, 2023 100.18 100.18 100.18 100.18 100.18 -
May 12, 2023 100.55 100.55 100.55 100.55 100.55 -
May 11, 2023 100.56 100.56 100.56 100.56 100.56 -
May 8, 2023 100.15 100.15 100.15 100.15 100.15 -
May 5, 2023 100.27 100.27 100.27 100.27 100.27 -
May 4, 2023 100.25 100.25 100.25 100.25 100.25 -
May 3, 2023 100.36 100.36 100.36 100.36 100.36 -
May 2, 2023 99.94 99.94 99.94 99.94 99.94 -
Apr 28, 2023 100.15 100.15 100.15 100.15 100.15 -
Apr 27, 2023 100.02 100.02 100.02 100.02 100.02 -
Apr 25, 2023 100.06 100.06 100.06 100.06 100.06 -
Apr 24, 2023 99.90 99.90 99.90 99.90 99.90 -
Apr 21, 2023 99.75 99.75 99.75 99.75 99.75 -
Apr 20, 2023 99.85 99.85 99.85 99.85 99.85 -
Apr 19, 2023 99.76 99.76 99.76 99.76 99.76 -

Related Tickers

TORIX Tortoise Energy Infrastructure Total Return Fund
15.56
+1.70%
 
ENPIX ProFunds UltraSector Energy Investor
47.67
+1.69%
 
ENPSX ProFunds UltraSector Energy Svc
40.53
+1.68%
 
TORTX Tortoise Energy Infrastructure Total Return Fund
15.31
+1.66%
 
FSPCX Fidelity Select Insurance Port
82.25
+1.63%
 
EIPFX EIP Growth and Income Investor
15.97
+1.53%
 
EIPIX EIP Growth and Income I
16.02
+1.52%
 
FIKBX Fidelity Advisor Financials Z
30.38
+1.50%
 
FFSIX Fidelity Advisor Financials I
30.43
+1.50%
 
FAFCX Fidelity Advisor Financials C
27.23
+1.49%
 
FAFDX Fidelity Advisor Financials A
29.36
+1.49%
 
FAFSX Fidelity Advisor Financials M
28.97
+1.47%
 
BIVRX Invenomic Investor
18.69
+1.47%
 
BIVSX Invenomic Super Institutional
19.39
+1.47%
 
CLIFX Clifford Capital Partners Institutional
17.64
+1.44%
 
TFIFX T. Rowe Price Financial Services Fund
38.21
+1.43%
 
BIVIX Invenomic Institutional
19.11
+1.43%
 
RMLPX Recurrent MLP & Infrastructure Class I
22.69
+1.43%
 
PRISX T. Rowe Price Financial Services
38.31
+1.43%
 
CLIQX Clifford Capital Partners Super Instl
17.76
+1.43%
 
UBVFX Undiscovered Managers Behavioral Val R6
80.72
+1.42%
 
UBVTX Undiscovered Managers Behavioral Val R3
76.77
+1.41%
 
UBVVX Undiscovered Managers Behavioral Val R5
80.44
+1.41%
 
UBVUX Undiscovered Managers Behavioral Val R4
79.81
+1.41%
 
UBVLX Undiscovered Managers Behavioral Val L
80.53
+1.41%
 
UBVAX Undiscovered Managers Behavioral Val A
77.78
+1.41%
 
UBVSX Undiscovered Managers Behavioral Val I
80.13
+1.40%
 
UBVRX Undiscovered Managers Behavioral Val R2
76.62
+1.40%
 
UBVCX Undiscovered Managers Behavioral Val C
71.78
+1.40%
 
CNPIX Consumer Staples UltraSector ProFund Inv
69.65
+1.40%
 
CLFFX Clifford Capital Partners Investor
17.44
+1.40%
 
CNPSX Consumer Staples UltraSector ProFund Svc
60.53
+1.39%
 
FSHCX Fidelity Select Health Care Svcs Port
125.60
+1.35%
 
MMECX Victory Integrity Discovery Fund
23.13
+1.27%
 
BRSVX Bridgeway Small-Cap Value
36.42
+1.25%
 
MMEAX Victory Integrity Discovery Fund
38.11
+1.25%
 
MMMMX Victory Integrity Discovery Fund
38.22
+1.25%
 
MMEYX Victory Integrity Discovery Fund
43.28
+1.24%
 
ICSCX William Blair Funds - William Blair Small Cap Value Fund
28.89
+1.23%
 
WBVRX William Blair Funds - William Blair Small Cap Value Fund
28.89
+1.23%
 
WBVNX William Blair Funds - William Blair Small Cap Value Fund
28.91
+1.23%
 
FGADX Franklin Gold and Precious Metals Adv
20.20
+1.20%
 
FKRCX Franklin Gold and Precious Metals Fund
18.59
+1.20%
 
EICVX EIC Value A
16.92
+1.20%
 
EICIX EIC Value Institutional
16.94
+1.19%
 
FGPMX Franklin Gold and Precious Metals R6
20.50
+1.18%
 
FAUFX Fidelity Advisor Utilities M
37.63
+1.18%
 
FUGIX Fidelity Advisor Utilities I
38.51
+1.18%
 
FRGOX Franklin Gold and Precious Metals Fund
16.29
+1.18%
 
EICCX EIC Value C
16.41
+1.17%
 
AXVNX Acclivity Small Cap Value N
18.14
+1.17%
 
FSUTX Fidelity Select Utilities
101.52
+1.17%
 
FUGCX Fidelity Advisor Utilities C
36.53
+1.16%
 
FUGAX Fidelity Advisor Utilities A
37.51
+1.16%
 
FIKIX Fidelity Advisor Utilities Z
38.48
+1.16%
 
FDAGX Fidelity Advisor Consumer Staples A
91.15
+1.13%
 
FDIGX Fidelity Advisor Consumer Staples I
92.09
+1.13%
 
AXVIX Acclivity Small Cap Value I
17.91
+1.13%
 
FDFAX Fidelity Select Consumer Staples Port
92.38
+1.13%
 
FDTGX Fidelity Advisor Consumer Staples M
89.97
+1.12%
 
FIJCX Fidelity Advisor Consumer Staples Z
91.97
+1.12%
 
FDCGX Fidelity Advisor Consumer Staples C
88.08
+1.11%
 
RYCVX Rydex Dow 2x Strategy Fund
143.38
+1.10%
 
FCVCX Fidelity Advisor Small Cap Value C
15.68
+1.10%
 
RYLDX Rydex Dow 2x Strategy Fund
143.97
+1.10%
 
RYCYX Rydex Dow 2x Strategy Fund
120.26
+1.09%
 
FCVIX Fidelity Advisor Small Cap Value I
19.56
+1.09%
 
FCPVX Fidelity Small Cap Value Fund
19.56
+1.09%
 
FIKNX Fidelity Advisor Small Cap Value Z
19.58
+1.08%
 
BOSOX Boston Trust Walden Small Cap
16.79
+1.08%
 
FCVAX Fidelity Advisor Small Cap Value A
18.89
+1.07%
 
FTUCX Fidelity Advisor Telecommunications C
42.65
+1.07%
 
FCVTX Fidelity Advisor Small Cap Value M
18.04
+1.06%
 
FIJGX Fidelity Advisor Telecommunications Z
42.87
+1.06%
 
FTUIX Fidelity Advisor Telecommunications I
43.01
+1.06%
 
FSTCX Fidelity Select Telecommunications Port
43.12
+1.05%
 
FTUTX Fidelity Advisor Telecommunications M
42.41
+1.05%
 
FTUAX Fidelity Advisor Telecommunications A
42.75
+1.04%
 
FTVSX FullerThaler Behav Md-Cp Val Instl
31.43
+1.03%
 
FMGIX Frontier MFG Core Infrastructure Fund
16.15
+1.03%
 
FCIVX Frontier MFG Core Infrastructure Service
16.17
+1.03%
 
FTVZX FullerThaler Behav Md-Cp Val R6
31.46
+1.03%
 
CSVIX Calvert Small-Cap I
33.47
+1.03%
 
FSCRX Fidelity Small Cap Discovery
26.75
+1.02%
 
FTVCX FullerThaler Behav Md-Cp Val C
31.11
+1.01%
 
FTVAX FullerThaler Behav Md-Cp Val A
31.29
+1.00%
 
FTVNX FullerThaler Behav Md-Cp Val Investor
31.30
+1.00%
 
CALRX Calvert Small-Cap R6
33.47
+1.00%
 
CCVAX Calvert Small-Cap A
30.55
+0.99%
 
CVVRX Columbia Small Cap Value I Adv
50.52
+0.98%
 
CSCZX Columbia Small Cap Value I Inst
48.48
+0.98%
 
CUURX Columbia Small Cap Value I Inst2
50.62
+0.98%
 
CSMIX Columbia Small Cap Value I A
41.46
+0.97%
 
CSCCX Calvert Small-Cap C
24.93
+0.97%
 
CSVYX Columbia Small Cap Value I Inst3
48.93
+0.97%
 
SVFFX Smead Value I1
80.45
+0.97%
 
SMVLX Smead Value Investor
80.47
+0.97%
 
SVFKX Smead Value R2
81.53
+0.97%
 
SVFYX Smead Value Y
80.59
+0.96%
 
SVFAX Smead Value A
79.67
+0.96%