Frankfurt - Delayed Quote • EUR
Decus Invest - Balanced P (0P00016Z67.F)
As of April 19 at 10:00 PM GMT+2. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
Apr 12, 2024 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | - |
Apr 5, 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 144.22 | - |
Apr 2, 2024 | 144.94 | 144.94 | 144.94 | 144.94 | 144.94 | - |
Mar 28, 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - |
Mar 22, 2024 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | - |
Mar 15, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
Mar 8, 2024 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | - |
Feb 29, 2024 | 143.31 | 143.31 | 143.31 | 143.31 | 143.31 | - |
Feb 23, 2024 | 143.79 | 143.79 | 143.79 | 143.79 | 143.79 | - |
Feb 16, 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
Feb 9, 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
Feb 2, 2024 | 141.93 | 141.93 | 141.93 | 141.93 | 141.93 | - |
Jan 31, 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
Jan 26, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
Jan 19, 2024 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | - |
Jan 12, 2024 | 139.24 | 139.24 | 139.24 | 139.24 | 139.24 | - |
Jan 5, 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
Dec 29, 2023 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
Dec 22, 2023 | 139.23 | 139.23 | 139.23 | 139.23 | 139.23 | - |
Dec 15, 2023 | 139.22 | 139.22 | 139.22 | 139.22 | 139.22 | - |
Dec 8, 2023 | 138.03 | 138.03 | 138.03 | 138.03 | 138.03 | - |
Dec 1, 2023 | 136.93 | 136.93 | 136.93 | 136.93 | 136.93 | - |
Nov 30, 2023 | 136.11 | 136.11 | 136.11 | 136.11 | 136.11 | - |
Nov 24, 2023 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
Nov 17, 2023 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | - |
Nov 10, 2023 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
Nov 3, 2023 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | - |
Oct 31, 2023 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | - |
Oct 27, 2023 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
Oct 20, 2023 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
Oct 13, 2023 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | - |
Oct 6, 2023 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
Sep 29, 2023 | 133.78 | 133.78 | 133.78 | 133.78 | 133.78 | - |
Sep 22, 2023 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | - |
Sep 15, 2023 | 136.17 | 136.17 | 136.17 | 136.17 | 136.17 | - |
Sep 8, 2023 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
Sep 1, 2023 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
Aug 31, 2023 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
Aug 25, 2023 | 134.92 | 134.92 | 134.92 | 134.92 | 134.92 | - |
Aug 18, 2023 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | - |
Aug 11, 2023 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | - |
Aug 4, 2023 | 134.54 | 134.54 | 134.54 | 134.54 | 134.54 | - |
Jul 31, 2023 | 136.12 | 136.12 | 136.12 | 136.12 | 136.12 | - |
Jul 28, 2023 | 136.09 | 136.09 | 136.09 | 136.09 | 136.09 | - |
Jul 21, 2023 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | - |
Jul 14, 2023 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | - |
Jul 7, 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
Jun 30, 2023 | 134.71 | 134.71 | 134.71 | 134.71 | 134.71 | - |
Jun 26, 2023 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
Jun 16, 2023 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | - |
Jun 9, 2023 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | - |
Jun 2, 2023 | 134.63 | 134.63 | 134.63 | 134.63 | 134.63 | - |
May 31, 2023 | 133.47 | 133.47 | 133.47 | 133.47 | 133.47 | - |
May 26, 2023 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | - |
May 19, 2023 | 134.27 | 134.27 | 134.27 | 134.27 | 134.27 | - |
May 12, 2023 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - |
May 5, 2023 | 132.42 | 132.42 | 132.42 | 132.42 | 132.42 | - |
Apr 28, 2023 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
Related Tickers
FIKGX Fidelity Advisor Semiconductors Z
75.09
+2.09%
FELAX Fidelity Advisor Semiconductors A
69.28
+2.09%
FELIX Fidelity Advisor Semiconductors I
74.93
+2.08%
FELTX Fidelity Advisor Semiconductors M
64.67
+2.08%
FELCX Fidelity Advisor Semiconductors C
55.41
+2.08%
FSELX Fidelity Select Semiconductors
27.51
+2.08%
FSEAX Fidelity Emerging Asia
40.59
+2.01%
FERIX Fidelity Advisor Emerging Asia I
41.24
+2.00%
FIQPX Fidelity Advisor Emerging Asia Z
41.24
+2.00%
APHYX Artisan Developing World Fund
17.86
+2.00%
FEAAX Fidelity Advisor Emerging Asia A
39.32
+2.00%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
300.49
+2.00%
RYVYX Rydex NASDAQ-100 2x Strategy H
416.01
+2.00%
RYVLX Rydex NASDAQ-100 2x Strategy A
416.13
+2.00%
FEATX Fidelity Advisor Emerging Asia M
37.50
+1.99%
FERCX Fidelity Advisor Emerging Asia C
33.44
+1.98%
ARTYX Artisan Developing World Investor
17.55
+1.98%
UOPSX ProFunds UltraNASDAQ-100 Svc
56.93
+1.97%
UOPIX ProFunds UltraNASDAQ-100 Inv
82.52
+1.96%
APDYX Artisan Developing World Fund
17.74
+1.95%
WWWFX Kinetics Internet No Load
76.25
+1.94%
KINAX Kinetics Internet Adv A
68.90
+1.94%
KINCX Kinetics Internet Adv C
56.37
+1.93%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
67.35
+1.86%
FPBFX Fidelity Pacific Basin Fund
28.61
+1.85%
RYSIX Rydex Electronics Inv
377.79
+1.82%
RYSCX Rydex Electronics C
290.86
+1.82%
RYSAX Rydex Electronics H
332.90
+1.82%
RYELX Rydex Electronics Fund
343.58
+1.82%
UMPIX ProFunds UltraMid Cap Inv
59.74
+1.81%
UMPSX ProFunds UltraMid Cap Svc
46.09
+1.79%
FSLBX Fidelity Select Brokerage & Inv Mgmt
141.58
+1.76%
BIPIX ProFunds Biotechnology UltraSector Inv
54.82
+1.74%
BIPSX ProFunds Biotechnology UltraSector Svc
34.52
+1.74%
BIEAX Brandes International Equity A
20.37
+1.60%
FIQLX Fidelity Advisor Japan Z
15.97
+1.59%
FJPNX Fidelity Japan
16.01
+1.59%
BIECX Brandes International Equity C
19.92
+1.58%
BIIEX Brandes International Equity I
20.59
+1.58%
FJPCX Fidelity Advisor Japan C
15.48
+1.57%
FJPIX Fidelity Advisor Japan I
16.14
+1.57%
BIERX Brandes International Equity R6
20.77
+1.56%
CCWSX Baird Chautauqua International Gr Inv
17.09
+1.54%
FJPTX Fidelity Advisor Japan M
15.78
+1.54%
FPJAX Fidelity Japan Fund
15.88
+1.53%
CCWIX Baird Chautauqua International Gr Instl
17.23
+1.53%
CCGIX Baird Chautauqua Global Growth Instl
21.60
+1.50%
CWVCX Calvert International Equity C
18.36
+1.49%
CWVGX Calvert International Equity A
21.97
+1.48%
VTRIX Vanguard International Value Inv
40.63
+1.47%
CCGSX Baird Chautauqua Global Growth Inv
21.35
+1.47%
CIESX Calvert International Equity R6
23.60
+1.46%
FGFCX Federated Hermes International Leaders C
33.35
+1.46%
WCMSX WCM International Small Cap Growth Instl
19.47
+1.46%
CWVIX Calvert International Equity I
23.66
+1.46%
DODFX Dodge & Cox International Stock Fund
49.65
+1.45%
PWIYX PACE International Equity Y
17.49
+1.45%
FATEX Fidelity Advisor Technology M
90.25
+1.45%
FATIX Fidelity Advisor Technology I
112.12
+1.45%
FIKHX Fidelity Advisor Technology Z
112.13
+1.45%
FGFRX Federated Hermes Intl Leaders R
36.45
+1.45%
PWGAX PACE International Equity A
17.60
+1.44%
FADTX Fidelity Advisor Technology A
99.31
+1.44%
FGRSX Federated Hermes Intl Leaders R6
36.72
+1.44%
FGFAX Federated Hermes International Leaders A
36.73
+1.44%
FTHCX Fidelity Advisor Technology C
72.77
+1.44%
FGFLX Federated Hermes Intl Leaders IS
36.77
+1.43%
FSPTX Fidelity Select Technology
29.70
+1.43%
BIVIX Invenomic Institutional
18.96
-0.78%
NAIGX Nuveen International Value A
27.61
+1.43%
VWILX Vanguard International Growth Adm
102.58
+1.42%
NGRRX Nuveen International Value I
27.81
+1.42%
FMCKX Fidelity Advisor Focused Emerging Markets Fund
27.14
+1.42%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
41.49
+1.42%
VWIGX Vanguard International Growth Inv
32.25
+1.42%
FTMKX Fidelity Advisor Focused Em Mkts M
28.87
+1.40%
NCIGX Nuveen International Value C
26.08
+1.40%
SCVEX Hartford Schroders International Stock Fund
17.43
+1.40%
PCIEX PACE International Equity P
17.43
+1.40%
HSWRX Hartford Schroders International Stk R3
16.72
+1.39%
FAMKX Fidelity Advisor Focused Em Mkts A
29.18
+1.39%
BTMPX iShares MSCI EAFE Intl Idx Inv P
15.34
0.00%
HSWSX Hartford Schroders International Stk R4
16.81
+1.39%
FZAEX Fidelity Advisor Focused Emerging Markets Fund
29.25
+1.39%
SCIJX Hartford Schroders International Stk SDR
16.84
+1.38%
SCIEX Hartford Schroders International Stk I
16.84
+1.38%
HSWTX Hartford Schroders International Stk R5
16.85
+1.38%
FIMKX Fidelity Advisor Focused Em Mkts I
29.31
+1.38%
HSWFX Hartford Schroders International Stk F
16.86
+1.38%
HSWYX Hartford Schroders International Stk Y
16.89
+1.38%
MAIIX iShares MSCI EAFE Intl Idx Instl
15.52
0.00%
BTMKX iShares MSCI EAFE Intl Idx K
15.54
0.00%
AFCGX American Century Focused Intl Gr G
16.38
+1.36%
MSEIX AMG Veritas Asia Pacific I
61.20
+1.36%
HSWCX Hartford Schroders International Stk C
16.47
+1.35%
FACGX Fidelity Advisor Growth Opps C
111.05
+1.35%
MIPTX Matthews Pacific Tiger Fund
18.01
+1.35%
MAPTX Matthews Pacific Tiger Investor
18.01
+1.35%
CNPIX Consumer Staples UltraSector ProFund Inv
70.59
+1.35%
FZAHX Fidelity Advisor Growth Opportunities Fund
156.38
+1.35%