Advertisement
Advertisement
U.S. markets open in 3 hours 57 minutes
S&P Futures
4,378.00 +6.00 (+0.14%) Dow Futures
34,337.00 0.00 (0.00%) Nasdaq Futures
14,914.00 +51.25 (+0.34%) Russell 2000 Futures
1,801.20 +3.30 (+0.18%) Crude Oil
90.30 +0.67 (+0.75%) Gold
1,945.60 +6.00 (+0.31%)
abrdn SICAV I - Indian Bond Fund (0P00019HZC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 10:00PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Sep 22, 2022 - Sep 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | - | - | - | - | - | - |
| Sep 21, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Sep 20, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Sep 19, 2023 | - | - | - | - | - | - |
| Sep 18, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Sep 15, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Sep 14, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Sep 13, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Sep 12, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Sep 11, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Sep 08, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Sep 07, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Sep 06, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Sep 05, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Sep 04, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Sep 01, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Aug 31, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Aug 30, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Aug 29, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Aug 28, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Aug 25, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Aug 24, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Aug 23, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Aug 22, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Aug 21, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Aug 18, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Aug 17, 2023 | - | - | - | - | - | - |
| Aug 16, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Aug 15, 2023 | - | - | - | - | - | - |
| Aug 14, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Aug 11, 2023 | - | - | - | - | - | - |
| Aug 10, 2023 | - | - | - | - | - | - |
| Aug 09, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Aug 08, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Aug 03, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Aug 02, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Aug 01, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Jul 31, 2023 | - | - | - | - | - | - |
| Jul 28, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Jul 27, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Jul 26, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Jul 25, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Jul 24, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Jul 21, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Jul 20, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Jul 19, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Jul 18, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Jul 17, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Jul 14, 2023 | - | - | - | - | - | - |
| Jul 13, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Jul 12, 2023 | - | - | - | - | - | - |
| Jul 11, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Jul 10, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Jul 07, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Jul 06, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Jul 05, 2023 | - | - | - | - | - | - |
| Jul 04, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Jul 03, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jun 30, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jun 29, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Jun 28, 2023 | - | - | - | - | - | - |
| Jun 27, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jun 26, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jun 23, 2023 | - | - | - | - | - | - |
| Jun 22, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Jun 21, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jun 20, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jun 19, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Jun 16, 2023 | - | - | - | - | - | - |
| Jun 15, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jun 14, 2023 | - | - | - | - | - | - |
| Jun 13, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jun 12, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jun 09, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Jun 08, 2023 | - | - | - | - | - | - |
| Jun 07, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jun 06, 2023 | - | - | - | - | - | - |
| Jun 05, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Jun 02, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| May 30, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| May 25, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| May 24, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| May 23, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| May 22, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| May 19, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| May 16, 2023 | - | - | - | - | - | - |
| May 15, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| May 12, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| May 11, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| May 10, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| May 09, 2023 | - | - | - | - | - | - |
| May 08, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
