Frankfurt - Delayed Quote EUR

Alger Small Cap Focus I EUH (0P00017LNB.F)

16.37 -0.16 (-0.97%)
As of April 19 at 10:00 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 16.37 16.37 16.37 16.37 16.37 -
Apr 18, 2024 16.53 16.53 16.53 16.53 16.53 -
Apr 17, 2024 16.72 16.72 16.72 16.72 16.72 -
Apr 16, 2024 16.95 16.95 16.95 16.95 16.95 -
Apr 15, 2024 17.03 17.03 17.03 17.03 17.03 -
Apr 12, 2024 17.46 17.46 17.46 17.46 17.46 -
Apr 11, 2024 17.84 17.84 17.84 17.84 17.84 -
Apr 10, 2024 17.80 17.80 17.80 17.80 17.80 -
Apr 9, 2024 18.18 18.18 18.18 18.18 18.18 -
Apr 8, 2024 18.00 18.00 18.00 18.00 18.00 -
Apr 5, 2024 17.87 17.87 17.87 17.87 17.87 -
Apr 4, 2024 17.67 17.67 17.67 17.67 17.67 -
Apr 3, 2024 17.76 17.76 17.76 17.76 17.76 -
Apr 2, 2024 17.71 17.71 17.71 17.71 17.71 -
Mar 28, 2024 18.20 18.20 18.20 18.20 18.20 -
Mar 27, 2024 18.14 18.14 18.14 18.14 18.14 -
Mar 26, 2024 17.89 17.89 17.89 17.89 17.89 -
Mar 25, 2024 17.79 17.79 17.79 17.79 17.79 -
Mar 22, 2024 17.84 17.84 17.84 17.84 17.84 -
Mar 21, 2024 17.95 17.95 17.95 17.95 17.95 -
Mar 20, 2024 17.76 17.76 17.76 17.76 17.76 -
Mar 19, 2024 17.50 17.50 17.50 17.50 17.50 -
Mar 18, 2024 17.35 17.35 17.35 17.35 17.35 -
Mar 15, 2024 17.43 17.43 17.43 17.43 17.43 -
Mar 14, 2024 17.42 17.42 17.42 17.42 17.42 -
Mar 13, 2024 17.69 17.69 17.69 17.69 17.69 -
Mar 12, 2024 17.72 17.72 17.72 17.72 17.72 -
Mar 11, 2024 17.55 17.55 17.55 17.55 17.55 -
Mar 8, 2024 17.73 17.73 17.73 17.73 17.73 -
Mar 7, 2024 17.86 17.86 17.86 17.86 17.86 -
Mar 6, 2024 17.77 17.77 17.77 17.77 17.77 -
Mar 5, 2024 17.51 17.51 17.51 17.51 17.51 -
Mar 4, 2024 18.09 18.09 18.09 18.09 18.09 -
Mar 1, 2024 18.03 18.03 18.03 18.03 18.03 -
Feb 29, 2024 17.81 17.81 17.81 17.81 17.81 -
Feb 28, 2024 17.84 17.84 17.84 17.84 17.84 -
Feb 27, 2024 17.92 17.92 17.92 17.92 17.92 -
Feb 26, 2024 17.73 17.73 17.73 17.73 17.73 -
Feb 23, 2024 17.55 17.55 17.55 17.55 17.55 -
Feb 22, 2024 17.56 17.56 17.56 17.56 17.56 -
Feb 21, 2024 17.28 17.28 17.28 17.28 17.28 -
Feb 20, 2024 17.54 17.54 17.54 17.54 17.54 -
Feb 16, 2024 17.73 17.73 17.73 17.73 17.73 -
Feb 15, 2024 17.91 17.91 17.91 17.91 17.91 -
Feb 14, 2024 17.76 17.76 17.76 17.76 17.76 -
Feb 13, 2024 17.33 17.33 17.33 17.33 17.33 -
Feb 12, 2024 17.88 17.88 17.88 17.88 17.88 -
Feb 9, 2024 17.74 17.74 17.74 17.74 17.74 -
Feb 8, 2024 17.54 17.54 17.54 17.54 17.54 -
Feb 7, 2024 17.23 17.23 17.23 17.23 17.23 -
Feb 6, 2024 17.16 17.16 17.16 17.16 17.16 -
Feb 5, 2024 17.03 17.03 17.03 17.03 17.03 -
Feb 2, 2024 17.16 17.16 17.16 17.16 17.16 -
Feb 1, 2024 17.12 17.12 17.12 17.12 17.12 -
Jan 31, 2024 16.76 16.76 16.76 16.76 16.76 -
Jan 30, 2024 17.11 17.11 17.11 17.11 17.11 -
Jan 29, 2024 17.35 17.35 17.35 17.35 17.35 -
Jan 26, 2024 16.97 16.97 16.97 16.97 16.97 -
Jan 24, 2024 16.72 16.72 16.72 16.72 16.72 -
Jan 23, 2024 16.93 16.93 16.93 16.93 16.93 -
Jan 22, 2024 16.98 16.98 16.98 16.98 16.98 -
Jan 19, 2024 16.69 16.69 16.69 16.69 16.69 -
Jan 18, 2024 16.56 16.56 16.56 16.56 16.56 -
Jan 17, 2024 16.52 16.52 16.52 16.52 16.52 -
Jan 16, 2024 16.55 16.55 16.55 16.55 16.55 -
Jan 12, 2024 16.54 16.54 16.54 16.54 16.54 -
Jan 11, 2024 16.58 16.58 16.58 16.58 16.58 -
Jan 2, 2024 16.47 16.47 16.47 16.47 16.47 -
Dec 29, 2023 16.85 16.85 16.85 16.85 16.85 -
Dec 28, 2023 17.09 17.09 17.09 17.09 17.09 -
Dec 27, 2023 17.08 17.08 17.08 17.08 17.08 -
Dec 22, 2023 16.90 16.90 16.90 16.90 16.90 -
Dec 21, 2023 16.72 16.72 16.72 16.72 16.72 -
Dec 20, 2023 16.33 16.33 16.33 16.33 16.33 -
Dec 19, 2023 16.72 16.72 16.72 16.72 16.72 -
Dec 18, 2023 16.44 16.44 16.44 16.44 16.44 -
Dec 15, 2023 16.49 16.49 16.49 16.49 16.49 -
Dec 14, 2023 16.47 16.47 16.47 16.47 16.47 -
Dec 13, 2023 16.14 16.14 16.14 16.14 16.14 -
Dec 12, 2023 15.71 15.71 15.71 15.71 15.71 -
Dec 11, 2023 15.59 15.59 15.59 15.59 15.59 -
Dec 8, 2023 15.61 15.61 15.61 15.61 15.61 -
Dec 7, 2023 15.57 15.57 15.57 15.57 15.57 -
Dec 6, 2023 15.52 15.52 15.52 15.52 15.52 -
Dec 5, 2023 15.61 15.61 15.61 15.61 15.61 -
Dec 4, 2023 15.75 15.75 15.75 15.75 15.75 -
Dec 1, 2023 15.67 15.67 15.67 15.67 15.67 -
Nov 30, 2023 15.27 15.27 15.27 15.27 15.27 -
Nov 29, 2023 15.20 15.20 15.20 15.20 15.20 -
Nov 28, 2023 14.98 14.98 14.98 14.98 14.98 -
Nov 27, 2023 15.19 15.19 15.19 15.19 15.19 -
Nov 24, 2023 15.26 15.26 15.26 15.26 15.26 -
Nov 22, 2023 15.13 15.13 15.13 15.13 15.13 -
Nov 21, 2023 15.02 15.02 15.02 15.02 15.02 -
Nov 20, 2023 15.22 15.22 15.22 15.22 15.22 -
Nov 17, 2023 15.05 15.05 15.05 15.05 15.05 -
Nov 16, 2023 14.89 14.89 14.89 14.89 14.89 -
Nov 15, 2023 15.02 15.02 15.02 15.02 15.02 -
Nov 14, 2023 14.94 14.94 14.94 14.94 14.94 -
Nov 13, 2023 14.21 14.21 14.21 14.21 14.21 -
Nov 10, 2023 14.13 14.13 14.13 14.13 14.13 -
Nov 9, 2023 13.97 13.97 13.97 13.97 13.97 -
Nov 8, 2023 14.24 14.24 14.24 14.24 14.24 -
Nov 7, 2023 14.30 14.30 14.30 14.30 14.30 -
Nov 6, 2023 14.07 14.07 14.07 14.07 14.07 -
Nov 3, 2023 14.29 14.29 14.29 14.29 14.29 -
Nov 2, 2023 13.82 13.82 13.82 13.82 13.82 -
Oct 31, 2023 13.75 13.75 13.75 13.75 13.75 -
Oct 30, 2023 13.42 13.42 13.42 13.42 13.42 -
Oct 27, 2023 13.49 13.49 13.49 13.49 13.49 -
Oct 26, 2023 13.55 13.55 13.55 13.55 13.55 -
Oct 25, 2023 13.67 13.67 13.67 13.67 13.67 -
Oct 24, 2023 14.24 14.24 14.24 14.24 14.24 -
Oct 23, 2023 13.91 13.91 13.91 13.91 13.91 -
Oct 20, 2023 14.02 14.02 14.02 14.02 14.02 -
Oct 19, 2023 14.22 14.22 14.22 14.22 14.22 -
Oct 18, 2023 14.39 14.39 14.39 14.39 14.39 -
Oct 17, 2023 14.72 14.72 14.72 14.72 14.72 -
Oct 16, 2023 14.67 14.67 14.67 14.67 14.67 -
Oct 13, 2023 14.38 14.38 14.38 14.38 14.38 -
Oct 12, 2023 14.46 14.46 14.46 14.46 14.46 -
Oct 11, 2023 15.02 15.02 15.02 15.02 15.02 -
Oct 10, 2023 15.18 15.18 15.18 15.18 15.18 -
Oct 9, 2023 15.02 15.02 15.02 15.02 15.02 -
Oct 6, 2023 15.01 15.01 15.01 15.01 15.01 -
Oct 5, 2023 14.72 14.72 14.72 14.72 14.72 -
Oct 3, 2023 14.61 14.61 14.61 14.61 14.61 -
Oct 2, 2023 14.90 14.90 14.90 14.90 14.90 -
Sep 29, 2023 15.05 15.05 15.05 15.05 15.05 -
Sep 28, 2023 15.09 15.09 15.09 15.09 15.09 -
Sep 27, 2023 14.98 14.98 14.98 14.98 14.98 -
Sep 26, 2023 14.71 14.71 14.71 14.71 14.71 -
Sep 25, 2023 14.75 14.75 14.75 14.75 14.75 -
Sep 22, 2023 14.77 14.77 14.77 14.77 14.77 -
Sep 21, 2023 14.81 14.81 14.81 14.81 14.81 -
Sep 20, 2023 15.19 15.19 15.19 15.19 15.19 -
Sep 19, 2023 15.44 15.44 15.44 15.44 15.44 -
Sep 18, 2023 15.55 15.55 15.55 15.55 15.55 -
Sep 15, 2023 15.50 15.50 15.50 15.50 15.50 -
Sep 14, 2023 15.66 15.66 15.66 15.66 15.66 -
Sep 13, 2023 15.64 15.64 15.64 15.64 15.64 -
Sep 12, 2023 15.76 15.76 15.76 15.76 15.76 -
Sep 11, 2023 15.88 15.88 15.88 15.88 15.88 -
Sep 8, 2023 15.73 15.73 15.73 15.73 15.73 -
Sep 7, 2023 15.86 15.86 15.86 15.86 15.86 -
Sep 6, 2023 16.03 16.03 16.03 16.03 16.03 -
Sep 5, 2023 16.04 16.04 16.04 16.04 16.04 -
Sep 1, 2023 16.27 16.27 16.27 16.27 16.27 -
Aug 31, 2023 16.09 16.09 16.09 16.09 16.09 -
Aug 30, 2023 16.06 16.06 16.06 16.06 16.06 -
Aug 29, 2023 15.84 15.84 15.84 15.84 15.84 -
Aug 28, 2023 15.57 15.57 15.57 15.57 15.57 -
Aug 25, 2023 15.51 15.51 15.51 15.51 15.51 -
Aug 24, 2023 15.37 15.37 15.37 15.37 15.37 -
Aug 23, 2023 15.71 15.71 15.71 15.71 15.71 -
Aug 22, 2023 15.52 15.52 15.52 15.52 15.52 -
Aug 21, 2023 15.43 15.43 15.43 15.43 15.43 -
Aug 18, 2023 15.28 15.28 15.28 15.28 15.28 -
Aug 17, 2023 15.21 15.21 15.21 15.21 15.21 -
Aug 16, 2023 15.55 15.55 15.55 15.55 15.55 -
Aug 14, 2023 16.03 16.03 16.03 16.03 16.03 -
Aug 11, 2023 15.98 15.98 15.98 15.98 15.98 -
Aug 9, 2023 15.78 15.78 15.78 15.78 15.78 -
Aug 8, 2023 15.93 15.93 15.93 15.93 15.93 -
Aug 7, 2023 16.24 16.24 16.24 16.24 16.24 -
Aug 4, 2023 16.38 16.38 16.38 16.38 16.38 -
Aug 3, 2023 16.29 16.29 16.29 16.29 16.29 -
Aug 2, 2023 16.39 16.39 16.39 16.39 16.39 -
Aug 1, 2023 16.81 16.81 16.81 16.81 16.81 -
Jul 31, 2023 16.89 16.89 16.89 16.89 16.89 -
Jul 28, 2023 16.76 16.76 16.76 16.76 16.76 -
Jul 27, 2023 16.54 16.54 16.54 16.54 16.54 -
Jul 26, 2023 16.78 16.78 16.78 16.78 16.78 -
Jul 25, 2023 16.54 16.54 16.54 16.54 16.54 -
Jul 24, 2023 16.51 16.51 16.51 16.51 16.51 -
Jul 21, 2023 16.72 16.72 16.72 16.72 16.72 -
Jul 20, 2023 16.58 16.58 16.58 16.58 16.58 -
Jul 19, 2023 16.81 16.81 16.81 16.81 16.81 -
Jul 18, 2023 16.85 16.85 16.85 16.85 16.85 -
Jul 17, 2023 16.77 16.77 16.77 16.77 16.77 -
Jul 14, 2023 16.61 16.61 16.61 16.61 16.61 -
Jul 13, 2023 16.78 16.78 16.78 16.78 16.78 -
Jul 12, 2023 16.72 16.72 16.72 16.72 16.72 -
Jul 11, 2023 16.60 16.60 16.60 16.60 16.60 -
Jul 10, 2023 16.42 16.42 16.42 16.42 16.42 -
Jul 7, 2023 16.02 16.02 16.02 16.02 16.02 -
Jul 6, 2023 15.96 15.96 15.96 15.96 15.96 -
Jul 5, 2023 16.17 16.17 16.17 16.17 16.17 -
Jul 3, 2023 16.30 16.30 16.30 16.30 16.30 -
Jun 30, 2023 16.46 16.46 16.46 16.46 16.46 -
Jun 29, 2023 16.31 16.31 16.31 16.31 16.31 -
Jun 28, 2023 16.32 16.32 16.32 16.32 16.32 -
Jun 27, 2023 16.17 16.17 16.17 16.17 16.17 -
Jun 26, 2023 16.05 16.05 16.05 16.05 16.05 -
Jun 22, 2023 16.21 16.21 16.21 16.21 16.21 -
Jun 21, 2023 16.22 16.22 16.22 16.22 16.22 -
Jun 20, 2023 16.39 16.39 16.39 16.39 16.39 -
Jun 16, 2023 16.45 16.45 16.45 16.45 16.45 -
Jun 15, 2023 16.54 16.54 16.54 16.54 16.54 -
Jun 14, 2023 16.47 16.47 16.47 16.47 16.47 -
Jun 13, 2023 16.59 16.59 16.59 16.59 16.59 -
Jun 12, 2023 16.45 16.45 16.45 16.45 16.45 -
Jun 9, 2023 16.27 16.27 16.27 16.27 16.27 -
Jun 8, 2023 16.29 16.29 16.29 16.29 16.29 -
Jun 7, 2023 16.48 16.48 16.48 16.48 16.48 -
Jun 6, 2023 16.52 16.52 16.52 16.52 16.52 -
Jun 5, 2023 16.25 16.25 16.25 16.25 16.25 -
Jun 2, 2023 16.25 16.25 16.25 16.25 16.25 -
Jun 1, 2023 16.08 16.08 16.08 16.08 16.08 -
May 31, 2023 15.90 15.90 15.90 15.90 15.90 -
May 30, 2023 15.90 15.90 15.90 15.90 15.90 -
May 26, 2023 15.89 15.89 15.89 15.89 15.89 -
May 25, 2023 15.77 15.77 15.77 15.77 15.77 -
May 24, 2023 16.07 16.07 16.07 16.07 16.07 -
May 23, 2023 16.15 16.15 16.15 16.15 16.15 -
May 22, 2023 16.39 16.39 16.39 16.39 16.39 -
May 19, 2023 16.16 16.16 16.16 16.16 16.16 -
May 17, 2023 16.16 16.16 16.16 16.16 16.16 -
May 16, 2023 16.11 16.11 16.11 16.11 16.11 -
May 15, 2023 16.23 16.23 16.23 16.23 16.23 -
May 12, 2023 16.16 16.16 16.16 16.16 16.16 -
May 11, 2023 16.26 16.26 16.26 16.26 16.26 -
May 10, 2023 16.32 16.32 16.32 16.32 16.32 -
May 8, 2023 16.24 16.24 16.24 16.24 16.24 -
May 5, 2023 16.38 16.38 16.38 16.38 16.38 -
May 4, 2023 16.07 16.07 16.07 16.07 16.07 -
May 3, 2023 16.27 16.27 16.27 16.27 16.27 -
May 2, 2023 16.07 16.07 16.07 16.07 16.07 -
Apr 28, 2023 16.44 16.44 16.44 16.44 16.44 -
Apr 27, 2023 16.26 16.26 16.26 16.26 16.26 -
Apr 26, 2023 16.22 16.22 16.22 16.22 16.22 -
Apr 25, 2023 16.27 16.27 16.27 16.27 16.27 -
Apr 24, 2023 16.82 16.82 16.82 16.82 16.82 -

Related Tickers