Frankfurt - Delayed Quote EUR

ERSTE Global Income T (0P00016ZBS.F)

119.38 -1.09 (-0.90%)
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 119.51 119.51 119.51 119.51 119.51 -
Apr 18, 2024 119.38 119.38 119.38 119.38 119.38 -
Apr 17, 2024 120.47 120.47 120.47 120.47 120.47 -
Apr 16, 2024 120.85 120.85 120.85 120.85 120.85 -
Apr 15, 2024 120.94 120.94 120.94 120.94 120.94 -
Apr 12, 2024 121.19 121.19 121.19 121.19 121.19 -
Apr 11, 2024 121.12 121.12 121.12 121.12 121.12 -
Apr 10, 2024 120.99 120.99 120.99 120.99 120.99 -
Apr 9, 2024 121.07 121.07 121.07 121.07 121.07 -
Apr 8, 2024 121.19 121.19 121.19 121.19 121.19 -
Apr 5, 2024 121.09 121.09 121.09 121.09 121.09 -
Apr 4, 2024 121.32 121.32 121.32 121.32 121.32 -
Apr 3, 2024 121.71 121.71 121.71 121.71 121.71 -
Apr 2, 2024 121.46 121.46 121.46 121.46 121.46 -
Mar 28, 2024 120.81 120.81 120.81 120.81 120.81 -
Mar 27, 2024 120.68 120.68 120.68 120.68 120.68 -
Mar 26, 2024 120.89 120.89 120.89 120.89 120.89 -
Mar 25, 2024 120.80 120.80 120.80 120.80 120.80 -
Mar 22, 2024 120.14 120.14 120.14 120.14 120.14 -
Mar 21, 2024 119.96 119.96 119.96 119.96 119.96 -
Mar 20, 2024 119.70 119.70 119.70 119.70 119.70 -
Mar 19, 2024 119.84 119.84 119.84 119.84 119.84 -
Mar 18, 2024 119.90 119.90 119.90 119.90 119.90 -
Mar 15, 2024 120.00 120.00 120.00 120.00 120.00 -
Mar 14, 2024 120.00 120.00 120.00 120.00 120.00 -
Mar 13, 2024 119.76 119.76 119.76 119.76 119.76 -
Mar 12, 2024 119.68 119.68 119.68 119.68 119.68 -
Mar 11, 2024 119.57 119.57 119.57 119.57 119.57 -
Mar 8, 2024 119.41 119.41 119.41 119.41 119.41 -
Mar 7, 2024 119.18 119.18 119.18 119.18 119.18 -
Mar 6, 2024 119.12 119.12 119.12 119.12 119.12 -
Mar 5, 2024 119.04 119.04 119.04 119.04 119.04 -
Mar 4, 2024 118.86 118.86 118.86 118.86 118.86 -
Mar 1, 2024 118.58 118.58 118.58 118.58 118.58 -
Feb 29, 2024 118.62 118.62 118.62 118.62 118.62 -
Feb 28, 2024 118.61 118.61 118.61 118.61 118.61 -
Feb 27, 2024 118.67 118.67 118.67 118.67 118.67 -
Feb 26, 2024 118.51 118.51 118.51 118.51 118.51 -
Feb 23, 2024 118.26 118.26 118.26 118.26 118.26 -
Feb 22, 2024 118.08 118.08 118.08 118.08 118.08 -
Feb 21, 2024 118.22 118.22 118.22 118.22 118.22 -
Feb 20, 2024 118.22 118.22 118.22 118.22 118.22 -
Feb 19, 2024 118.09 118.09 118.09 118.09 118.09 -
Feb 16, 2024 117.79 117.79 117.79 117.79 117.79 -
Feb 15, 2024 117.65 117.65 117.65 117.65 117.65 -
Feb 14, 2024 117.98 117.98 117.98 117.98 117.98 -
Feb 13, 2024 117.67 117.67 117.67 117.67 117.67 -
Feb 12, 2024 117.76 117.76 117.76 117.76 117.76 -
Feb 9, 2024 117.85 117.85 117.85 117.85 117.85 -
Feb 8, 2024 117.83 117.83 117.83 117.83 117.83 -
Feb 7, 2024 117.60 117.60 117.60 117.60 117.60 -
Feb 6, 2024 117.67 117.67 117.67 117.67 117.67 -
Feb 5, 2024 117.64 117.64 117.64 117.64 117.64 -
Feb 2, 2024 117.53 117.53 117.53 117.53 117.53 -
Feb 1, 2024 117.51 117.51 117.51 117.51 117.51 -
Jan 31, 2024 117.52 117.52 117.52 117.52 117.52 -
Jan 30, 2024 117.17 117.17 117.17 117.17 117.17 -
Jan 29, 2024 117.09 117.09 117.09 117.09 117.09 -
Jan 25, 2024 116.55 116.55 116.55 116.55 116.55 -
Jan 24, 2024 116.34 116.34 116.34 116.34 116.34 -
Jan 23, 2024 116.76 116.76 116.76 116.76 116.76 -
Jan 22, 2024 116.60 116.60 116.60 116.60 116.60 -
Jan 19, 2024 116.45 116.45 116.45 116.45 116.45 -
Jan 18, 2024 117.03 117.03 117.03 117.03 117.03 -
Jan 17, 2024 117.38 117.38 117.38 117.38 117.38 -
Jan 16, 2024 117.33 117.33 117.33 117.33 117.33 -
Jan 15, 2024 0.01 Dividend
Jan 15, 2024 116.98 116.98 116.98 116.98 116.98 -
Jan 12, 2024 116.84 116.84 116.84 116.84 116.83 -
Jan 11, 2024 116.95 116.95 116.95 116.95 116.94 -
Jan 10, 2024 116.78 116.78 116.78 116.78 116.77 -
Jan 9, 2024 116.75 116.75 116.75 116.75 116.74 -
Jan 2, 2024 117.08 117.08 117.08 117.08 117.07 -
Dec 29, 2023 116.84 116.84 116.84 116.84 116.83 -
Dec 27, 2023 116.88 116.88 116.88 116.88 116.87 -
Dec 22, 2023 116.90 116.90 116.90 116.90 116.89 -
Dec 21, 2023 116.88 116.88 116.88 116.88 116.87 -
Dec 20, 2023 116.75 116.75 116.75 116.75 116.74 -
Dec 19, 2023 116.87 116.87 116.87 116.87 116.86 -
Dec 18, 2023 116.46 116.46 116.46 116.46 116.45 -
Dec 15, 2023 115.70 115.70 115.70 115.70 115.69 -
Dec 14, 2023 114.96 114.96 114.96 114.96 114.95 -
Dec 13, 2023 114.37 114.37 114.37 114.37 114.36 -
Dec 12, 2023 114.89 114.89 114.89 114.89 114.88 -
Dec 11, 2023 114.63 114.63 114.63 114.63 114.62 -
Dec 7, 2023 114.25 114.25 114.25 114.25 114.24 -
Dec 6, 2023 114.26 114.26 114.26 114.26 114.25 -
Dec 5, 2023 113.98 113.98 113.98 113.98 113.97 -
Dec 4, 2023 113.27 113.27 113.27 113.27 113.26 -
Dec 1, 2023 112.93 112.93 112.93 112.93 112.92 -
Nov 30, 2023 112.39 112.39 112.39 112.39 112.38 -
Nov 29, 2023 112.55 112.55 112.55 112.55 112.54 -
Nov 28, 2023 112.53 112.53 112.53 112.53 112.52 -
Nov 27, 2023 112.57 112.57 112.57 112.57 112.56 -
Nov 24, 2023 112.67 112.67 112.67 112.67 112.66 -
Nov 23, 2023 112.34 112.34 112.34 112.34 112.33 -
Nov 22, 2023 112.12 112.12 112.12 112.12 112.11 -
Nov 21, 2023 112.08 112.08 112.08 112.08 112.07 -
Nov 20, 2023 111.97 111.97 111.97 111.97 111.96 -
Nov 17, 2023 112.09 112.09 112.09 112.09 112.08 -
Nov 16, 2023 111.59 111.59 111.59 111.59 111.58 -
Nov 15, 2023 111.29 111.29 111.29 111.29 111.28 -
Nov 14, 2023 111.30 111.30 111.30 111.30 111.29 -
Nov 13, 2023 111.38 111.38 111.38 111.38 111.37 -
Nov 10, 2023 111.54 111.54 111.54 111.54 111.53 -
Nov 9, 2023 111.65 111.65 111.65 111.65 111.64 -
Nov 8, 2023 111.74 111.74 111.74 111.74 111.73 -
Nov 7, 2023 111.77 111.77 111.77 111.77 111.76 -
Nov 6, 2023 111.50 111.50 111.50 111.50 111.49 -
Nov 3, 2023 110.62 110.62 110.62 110.62 110.61 -
Nov 2, 2023 109.97 109.97 109.97 109.97 109.96 -
Oct 31, 2023 109.94 109.94 109.94 109.94 109.93 -
Oct 30, 2023 109.99 109.99 109.99 109.99 109.98 -
Oct 27, 2023 110.14 110.14 110.14 110.14 110.13 -
Oct 25, 2023 109.67 109.67 109.67 109.67 109.66 -
Oct 24, 2023 110.11 110.11 110.11 110.11 110.10 -
Oct 23, 2023 110.53 110.53 110.53 110.53 110.52 -
Oct 20, 2023 111.25 111.25 111.25 111.25 111.24 -
Oct 19, 2023 111.57 111.57 111.57 111.57 111.56 -
Oct 18, 2023 111.64 111.64 111.64 111.64 111.63 -
Oct 17, 2023 111.78 111.78 111.78 111.78 111.77 -
Oct 16, 2023 111.75 111.75 111.75 111.75 111.74 -
Oct 13, 2023 111.59 111.59 111.59 111.59 111.58 -
Oct 12, 2023 111.39 111.39 111.39 111.39 111.38 -
Oct 11, 2023 110.62 110.62 110.62 110.62 110.61 -
Oct 10, 2023 110.45 110.45 110.45 110.45 110.44 -
Oct 9, 2023 110.50 110.50 110.50 110.50 110.49 -
Oct 6, 2023 110.56 110.56 110.56 110.56 110.55 -
Oct 4, 2023 111.76 111.76 111.76 111.76 111.75 -
Oct 3, 2023 112.02 112.02 112.02 112.02 112.01 -
Oct 2, 2023 111.86 111.86 111.86 111.86 111.85 -
Sep 29, 2023 112.21 112.21 112.21 112.21 112.20 -
Sep 28, 2023 112.25 112.25 112.25 112.25 112.24 -
Sep 27, 2023 112.55 112.55 112.55 112.55 112.54 -
Sep 26, 2023 112.55 112.55 112.55 112.55 112.54 -
Sep 25, 2023 112.57 112.57 112.57 112.57 112.56 -
Sep 22, 2023 113.16 113.16 113.16 113.16 113.15 -
Sep 21, 2023 113.16 113.16 113.16 113.16 113.15 -
Sep 20, 2023 113.25 113.25 113.25 113.25 113.24 -
Sep 19, 2023 113.56 113.56 113.56 113.56 113.55 -
Sep 18, 2023 113.69 113.69 113.69 113.69 113.68 -
Sep 15, 2023 112.88 112.88 112.88 112.88 112.87 -
Sep 14, 2023 112.93 112.93 112.93 112.93 112.92 -
Sep 13, 2023 112.84 112.84 112.84 112.84 112.83 -
Sep 12, 2023 112.85 112.85 112.85 112.85 112.84 -
Sep 11, 2023 112.69 112.69 112.69 112.69 112.68 -
Sep 8, 2023 112.79 112.79 112.79 112.79 112.78 -
Sep 7, 2023 113.10 113.10 113.10 113.10 113.09 -
Sep 6, 2023 113.20 113.20 113.20 113.20 113.19 -
Sep 5, 2023 113.11 113.11 113.11 113.11 113.10 -
Sep 4, 2023 112.76 112.76 112.76 112.76 112.75 -
Sep 1, 2023 112.55 112.55 112.55 112.55 112.54 -
Aug 31, 2023 112.65 112.65 112.65 112.65 112.64 -
Aug 30, 2023 112.29 112.29 112.29 112.29 112.28 -
Aug 29, 2023 112.21 112.21 112.21 112.21 112.20 -
Aug 28, 2023 112.22 112.22 112.22 112.22 112.21 -
Aug 25, 2023 112.01 112.01 112.01 112.01 112.00 -
Aug 24, 2023 111.68 111.68 111.68 111.68 111.67 -
Aug 23, 2023 111.38 111.38 111.38 111.38 111.37 -
Aug 22, 2023 111.59 111.59 111.59 111.59 111.58 -
Aug 21, 2023 111.67 111.67 111.67 111.67 111.66 -
Aug 18, 2023 111.92 111.92 111.92 111.92 111.91 -
Aug 17, 2023 111.99 111.99 111.99 111.99 111.98 -
Aug 16, 2023 112.74 112.74 112.74 112.74 112.73 -
Aug 14, 2023 112.85 112.85 112.85 112.85 112.84 -
Aug 11, 2023 112.86 112.86 112.86 112.86 112.85 -
Aug 10, 2023 112.69 112.69 112.69 112.69 112.68 -
Aug 9, 2023 112.64 112.64 112.64 112.64 112.63 -
Aug 8, 2023 112.74 112.74 112.74 112.74 112.73 -
Aug 7, 2023 112.55 112.55 112.55 112.55 112.54 -
Aug 4, 2023 113.13 113.13 113.13 113.13 113.12 -
Aug 3, 2023 113.69 113.69 113.69 113.69 113.68 -
Aug 2, 2023 113.88 113.88 113.88 113.88 113.87 -
Aug 1, 2023 113.65 113.65 113.65 113.65 113.64 -
Jul 31, 2023 113.78 113.78 113.78 113.78 113.77 -
Jul 28, 2023 113.02 113.02 113.02 113.02 113.01 -
Jul 27, 2023 113.09 113.09 113.09 113.09 113.08 -
Jul 26, 2023 112.85 112.85 112.85 112.85 112.84 -
Jul 25, 2023 112.47 112.47 112.47 112.47 112.46 -
Jul 24, 2023 112.44 112.44 112.44 112.44 112.43 -
Jul 21, 2023 112.15 112.15 112.15 112.15 112.14 -
Jul 20, 2023 111.92 111.92 111.92 111.92 111.91 -
Jul 19, 2023 111.38 111.38 111.38 111.38 111.37 -
Jul 18, 2023 111.51 111.51 111.51 111.51 111.50 -
Jul 17, 2023 111.83 111.83 111.83 111.83 111.82 -
Jul 14, 2023 111.60 111.60 111.60 111.60 111.59 -
Jul 13, 2023 111.24 111.24 111.24 111.24 111.23 -
Jul 12, 2023 110.71 110.71 110.71 110.71 110.70 -
Jul 11, 2023 110.65 110.65 110.65 110.65 110.64 -
Jul 10, 2023 110.90 110.90 110.90 110.90 110.89 -
Jul 7, 2023 111.92 111.92 111.92 111.92 111.91 -
Jul 6, 2023 112.13 112.13 112.13 112.13 112.12 -
Jul 5, 2023 112.02 112.02 112.02 112.02 112.01 -
Jul 4, 2023 111.88 111.88 111.88 111.88 111.87 -
Jul 3, 2023 111.54 111.54 111.54 111.54 111.53 -
Jun 30, 2023 111.37 111.37 111.37 111.37 111.36 -
Jun 29, 2023 111.16 111.16 111.16 111.16 111.15 -
Jun 28, 2023 111.16 111.16 111.16 111.16 111.15 -
Jun 27, 2023 111.22 111.22 111.22 111.22 111.21 -
Jun 26, 2023 111.22 111.22 111.22 111.22 111.21 -
Jun 23, 2023 111.41 111.41 111.41 111.41 111.40 -
Jun 22, 2023 111.76 111.76 111.76 111.76 111.75 -
Jun 21, 2023 112.05 112.05 112.05 112.05 112.04 -
Jun 20, 2023 112.17 112.17 112.17 112.17 112.16 -
Jun 19, 2023 111.98 111.98 111.98 111.98 111.97 -
Jun 16, 2023 112.17 112.17 112.17 112.17 112.16 -
Jun 15, 2023 112.21 112.21 112.21 112.21 112.20 -
Jun 14, 2023 112.00 112.00 112.00 112.00 111.99 -
Jun 13, 2023 111.89 111.89 111.89 111.89 111.88 -
Jun 12, 2023 111.51 111.51 111.51 111.51 111.50 -
Jun 9, 2023 111.65 111.65 111.65 111.65 111.64 -
Jun 7, 2023 111.23 111.23 111.23 111.23 111.22 -
Jun 6, 2023 110.67 110.67 110.67 110.67 110.66 -
Jun 5, 2023 109.98 109.98 109.98 109.98 109.97 -
Jun 2, 2023 109.97 109.97 109.97 109.97 109.96 -
Jun 1, 2023 110.20 110.20 110.20 110.20 110.19 -
May 31, 2023 110.09 110.09 110.09 110.09 110.08 -
May 30, 2023 109.94 109.94 109.94 109.94 109.93 -
May 26, 2023 110.05 110.05 110.05 110.05 110.04 -
May 25, 2023 110.38 110.38 110.38 110.38 110.37 -
May 24, 2023 110.46 110.46 110.46 110.46 110.45 -
May 23, 2023 110.52 110.52 110.52 110.52 110.51 -
May 22, 2023 110.36 110.36 110.36 110.36 110.35 -
May 19, 2023 110.36 110.36 110.36 110.36 110.35 -
May 17, 2023 110.56 110.56 110.56 110.56 110.55 -
May 16, 2023 110.69 110.69 110.69 110.69 110.68 -
May 15, 2023 110.45 110.45 110.45 110.45 110.44 -
May 12, 2023 110.34 110.34 110.34 110.34 110.33 -
May 11, 2023 110.50 110.50 110.50 110.50 110.49 -
May 10, 2023 110.43 110.43 110.43 110.43 110.42 -
May 9, 2023 110.45 110.45 110.45 110.45 110.44 -
May 8, 2023 110.08 110.08 110.08 110.08 110.07 -
May 5, 2023 110.27 110.27 110.27 110.27 110.26 -
May 4, 2023 110.50 110.50 110.50 110.50 110.49 -
May 3, 2023 110.77 110.77 110.77 110.77 110.76 -
May 2, 2023 110.39 110.39 110.39 110.39 110.38 -
Apr 28, 2023 110.08 110.08 110.08 110.08 110.07 -
Apr 27, 2023 110.62 110.62 110.62 110.62 110.61 -
Apr 26, 2023 110.58 110.58 110.58 110.58 110.57 -
Apr 25, 2023 110.64 110.64 110.64 110.64 110.63 -
Apr 24, 2023 110.69 110.69 110.69 110.69 110.68 -
Apr 21, 2023 110.88 110.88 110.88 110.88 110.87 -
Apr 20, 2023 111.21 111.21 111.21 111.21 111.20 -
Apr 19, 2023 111.30 111.30 111.30 111.30 111.29 -

Related Tickers