Advertisement
U.S. markets open in 7 hours 32 minutes
S&P Futures
4,587.00 -2.50 (-0.05%) Dow Futures
36,175.00 +9.00 (+0.02%) Nasdaq Futures
16,012.25 -26.50 (-0.17%) Russell 2000 Futures
1,871.40 +1.70 (+0.09%) Crude Oil
70.71 +1.37 (+1.98%) Gold
2,046.90 +0.50 (+0.02%)
Multipartner Allround Quadinvest ESG Ia€ (0P0001K1MK.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:00PM CET
Advertisement
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 07, 2023 | - | - | - | - | - | - |
| Dec 06, 2023 | - | - | - | - | - | - |
| Dec 05, 2023 | - | - | - | - | - | - |
| Dec 04, 2023 | - | - | - | - | - | - |
| Dec 01, 2023 | - | - | - | - | - | - |
| Nov 30, 2023 | - | - | - | - | - | - |
| Nov 29, 2023 | - | - | - | - | - | - |
| Nov 28, 2023 | - | - | - | - | - | - |
| Nov 27, 2023 | - | - | - | - | - | - |
| Nov 24, 2023 | - | - | - | - | - | - |
| Nov 23, 2023 | - | - | - | - | - | - |
| Nov 22, 2023 | - | - | - | - | - | - |
| Nov 21, 2023 | - | - | - | - | - | - |
| Nov 20, 2023 | - | - | - | - | - | - |
| Nov 17, 2023 | - | - | - | - | - | - |
| Nov 16, 2023 | - | - | - | - | - | - |
| Nov 15, 2023 | - | - | - | - | - | - |
| Nov 14, 2023 | - | - | - | - | - | - |
| Nov 13, 2023 | - | - | - | - | - | - |
| Nov 10, 2023 | - | - | - | - | - | - |
| Nov 09, 2023 | - | - | - | - | - | - |
| Nov 08, 2023 | - | - | - | - | - | - |
| Nov 07, 2023 | 136.23 | 136.23 | 136.23 | 136.23 | 136.23 | - |
| Nov 07, 2023 | 4 Dividend | |||||
| Nov 06, 2023 | 139.94 | 139.94 | 139.94 | 139.94 | 135.94 | - |
| Nov 03, 2023 | 140.31 | 140.31 | 140.31 | 140.31 | 136.30 | - |
| Nov 02, 2023 | 139.73 | 139.73 | 139.73 | 139.73 | 135.74 | - |
| Nov 01, 2023 | - | - | - | - | - | - |
| Oct 31, 2023 | 137.30 | 137.30 | 137.30 | 137.30 | 133.38 | - |
| Oct 30, 2023 | 135.97 | 135.97 | 135.97 | 135.97 | 132.08 | - |
| Oct 27, 2023 | 135.97 | 135.97 | 135.97 | 135.97 | 132.08 | - |
| Oct 26, 2023 | 137.10 | 137.10 | 137.10 | 137.10 | 133.18 | - |
| Oct 25, 2023 | 137.54 | 137.54 | 137.54 | 137.54 | 133.61 | - |
| Oct 24, 2023 | 138.10 | 138.10 | 138.10 | 138.10 | 134.15 | - |
| Oct 23, 2023 | 137.18 | 137.18 | 137.18 | 137.18 | 133.26 | - |
| Oct 20, 2023 | 137.12 | 137.12 | 137.12 | 137.12 | 133.20 | - |
| Oct 19, 2023 | 138.85 | 138.85 | 138.85 | 138.85 | 134.88 | - |
| Oct 18, 2023 | 140.09 | 140.09 | 140.09 | 140.09 | 136.09 | - |
| Oct 17, 2023 | 141.39 | 141.39 | 141.39 | 141.39 | 137.35 | - |
| Oct 16, 2023 | 142.20 | 142.20 | 142.20 | 142.20 | 138.14 | - |
| Oct 13, 2023 | 141.89 | 141.89 | 141.89 | 141.89 | 137.83 | - |
| Oct 12, 2023 | 143.07 | 143.07 | 143.07 | 143.07 | 138.98 | - |
| Oct 11, 2023 | 143.30 | 143.30 | 143.30 | 143.30 | 139.20 | - |
| Oct 10, 2023 | 143.46 | 143.46 | 143.46 | 143.46 | 139.36 | - |
| Oct 09, 2023 | 141.69 | 141.69 | 141.69 | 141.69 | 137.64 | - |
| Oct 06, 2023 | 142.31 | 142.31 | 142.31 | 142.31 | 138.24 | - |
| Oct 05, 2023 | 141.72 | 141.72 | 141.72 | 141.72 | 137.67 | - |
| Oct 04, 2023 | - | - | - | - | - | - |
| Oct 03, 2023 | 141.72 | 141.72 | 141.72 | 141.72 | 137.67 | - |
| Oct 02, 2023 | 142.92 | 142.92 | 142.92 | 142.92 | 138.83 | - |
| Sep 29, 2023 | 143.50 | 143.50 | 143.50 | 143.50 | 139.40 | - |
| Sep 28, 2023 | 142.84 | 142.84 | 142.84 | 142.84 | 138.76 | - |
| Sep 27, 2023 | 142.79 | 142.79 | 142.79 | 142.79 | 138.71 | - |
| Sep 26, 2023 | 142.56 | 142.56 | 142.56 | 142.56 | 138.49 | - |
| Sep 25, 2023 | 143.67 | 143.67 | 143.67 | 143.67 | 139.56 | - |
| Sep 22, 2023 | 144.19 | 144.19 | 144.19 | 144.19 | 140.07 | - |
| Sep 21, 2023 | 144.51 | 144.51 | 144.51 | 144.51 | 140.38 | - |
| Sep 20, 2023 | 145.90 | 145.90 | 145.90 | 145.90 | 141.73 | - |
| Sep 19, 2023 | 145.18 | 145.18 | 145.18 | 145.18 | 141.03 | - |
| Sep 18, 2023 | 145.36 | 145.36 | 145.36 | 145.36 | 141.21 | - |
| Sep 15, 2023 | 146.81 | 146.81 | 146.81 | 146.81 | 142.61 | - |
| Sep 14, 2023 | 146.67 | 146.67 | 146.67 | 146.67 | 142.48 | - |
| Sep 13, 2023 | 145.18 | 145.18 | 145.18 | 145.18 | 141.03 | - |
| Sep 12, 2023 | 145.26 | 145.26 | 145.26 | 145.26 | 141.11 | - |
| Sep 11, 2023 | 145.50 | 145.50 | 145.50 | 145.50 | 141.34 | - |
| Sep 08, 2023 | 145.30 | 145.30 | 145.30 | 145.30 | 141.15 | - |
| Sep 07, 2023 | 145.28 | 145.28 | 145.28 | 145.28 | 141.13 | - |
| Sep 06, 2023 | 145.91 | 145.91 | 145.91 | 145.91 | 141.74 | - |
| Sep 05, 2023 | 146.49 | 146.49 | 146.49 | 146.49 | 142.30 | - |
| Sep 04, 2023 | 146.80 | 146.80 | 146.80 | 146.80 | 142.60 | - |
| Sep 01, 2023 | 146.85 | 146.85 | 146.85 | 146.85 | 142.65 | - |
| Aug 31, 2023 | 146.67 | 146.67 | 146.67 | 146.67 | 142.48 | - |
| Aug 30, 2023 | 146.76 | 146.76 | 146.76 | 146.76 | 142.57 | - |
| Aug 29, 2023 | 147.46 | 147.46 | 147.46 | 147.46 | 143.25 | - |
| Aug 28, 2023 | 146.39 | 146.39 | 146.39 | 146.39 | 142.21 | - |
| Aug 25, 2023 | 145.59 | 145.59 | 145.59 | 145.59 | 141.43 | - |
| Aug 24, 2023 | 145.38 | 145.38 | 145.38 | 145.38 | 141.22 | - |
| Aug 23, 2023 | 146.12 | 146.12 | 146.12 | 146.12 | 141.94 | - |
| Aug 22, 2023 | 145.55 | 145.55 | 145.55 | 145.55 | 141.39 | - |
| Aug 21, 2023 | 144.84 | 144.84 | 144.84 | 144.84 | 140.70 | - |
| Aug 18, 2023 | 144.82 | 144.82 | 144.82 | 144.82 | 140.68 | - |
| Aug 17, 2023 | 145.16 | 145.16 | 145.16 | 145.16 | 141.01 | - |
| Aug 16, 2023 | 145.85 | 145.85 | 145.85 | 145.85 | 141.68 | - |
| Aug 15, 2023 | - | - | - | - | - | - |
| Aug 14, 2023 | 146.95 | 146.95 | 146.95 | 146.95 | 142.75 | - |
| Aug 11, 2023 | 146.21 | 146.21 | 146.21 | 146.21 | 142.03 | - |
| Aug 10, 2023 | 147.07 | 147.07 | 147.07 | 147.07 | 142.87 | - |
| Aug 09, 2023 | 146.32 | 146.32 | 146.32 | 146.32 | 142.14 | - |
| Aug 08, 2023 | 146.33 | 146.33 | 146.33 | 146.33 | 142.15 | - |
| Aug 07, 2023 | 146.39 | 146.39 | 146.39 | 146.39 | 142.21 | - |
| Aug 04, 2023 | 146.28 | 146.28 | 146.28 | 146.28 | 142.10 | - |
| Aug 03, 2023 | 146.54 | 146.54 | 146.54 | 146.54 | 142.35 | - |
| Aug 02, 2023 | 147.05 | 147.05 | 147.05 | 147.05 | 142.85 | - |
| Aug 01, 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 143.86 | - |
| Jul 31, 2023 | 148.54 | 148.54 | 148.54 | 148.54 | 144.29 | - |
| Jul 28, 2023 | 148.42 | 148.42 | 148.42 | 148.42 | 144.18 | - |
| Jul 27, 2023 | 148.80 | 148.80 | 148.80 | 148.80 | 144.55 | - |
| Jul 26, 2023 | 147.23 | 147.23 | 147.23 | 147.23 | 143.02 | - |
| Jul 25, 2023 | 147.85 | 147.85 | 147.85 | 147.85 | 143.62 | - |
| Jul 24, 2023 | 147.28 | 147.28 | 147.28 | 147.28 | 143.07 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.