Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,360.75 -18.00 (-0.41%) Dow Futures
34,152.00 -121.00 (-0.35%) Nasdaq Futures
14,863.25 -72.00 (-0.48%) Russell 2000 Futures
1,792.60 -8.30 (-0.46%) Crude Oil
89.63 -0.05 (-0.06%) Gold
1,932.70 -3.90 (-0.20%)
Valorea (0P0001O92G.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 10:00PM CEST
Advertisement
Advertisement
Time Period:
Sep 26, 2022 - Sep 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2023 | - | - | - | - | - | - |
| Sep 22, 2023 | 913.53 | 913.53 | 913.53 | 913.53 | 913.53 | - |
| Sep 21, 2023 | 915.64 | 915.64 | 915.64 | 915.64 | 915.64 | - |
| Sep 20, 2023 | 923.51 | 923.51 | 923.51 | 923.51 | 923.51 | - |
| Sep 19, 2023 | 922.55 | 922.55 | 922.55 | 922.55 | 922.55 | - |
| Sep 18, 2023 | 923.66 | 923.66 | 923.66 | 923.66 | 923.66 | - |
| Sep 15, 2023 | 928.70 | 928.70 | 928.70 | 928.70 | 928.70 | - |
| Sep 14, 2023 | 929.12 | 929.12 | 929.12 | 929.12 | 929.12 | - |
| Sep 13, 2023 | 921.97 | 921.97 | 921.97 | 921.97 | 921.97 | - |
| Sep 12, 2023 | 922.89 | 922.89 | 922.89 | 922.89 | 922.89 | - |
| Sep 11, 2023 | 926.09 | 926.09 | 926.09 | 926.09 | 926.09 | - |
| Sep 08, 2023 | 926.16 | 926.16 | 926.16 | 926.16 | 926.16 | - |
| Sep 07, 2023 | 926.30 | 926.30 | 926.30 | 926.30 | 926.30 | - |
| Sep 06, 2023 | 928.12 | 928.12 | 928.12 | 928.12 | 928.12 | - |
| Sep 05, 2023 | 931.13 | 931.13 | 931.13 | 931.13 | 931.13 | - |
| Sep 04, 2023 | 931.64 | 931.64 | 931.64 | 931.64 | 931.64 | - |
| Sep 01, 2023 | 931.79 | 931.79 | 931.79 | 931.79 | 931.79 | - |
| Aug 31, 2023 | 929.26 | 929.26 | 929.26 | 929.26 | 929.26 | - |
| Aug 30, 2023 | 925.99 | 925.99 | 925.99 | 925.99 | 925.99 | - |
| Aug 29, 2023 | 925.06 | 925.06 | 925.06 | 925.06 | 925.06 | - |
| Aug 28, 2023 | 918.77 | 918.77 | 918.77 | 918.77 | 918.77 | - |
| Aug 25, 2023 | 913.82 | 913.82 | 913.82 | 913.82 | 913.82 | - |
| Aug 24, 2023 | 910.61 | 910.61 | 910.61 | 910.61 | 910.61 | - |
| Aug 23, 2023 | 914.43 | 914.43 | 914.43 | 914.43 | 914.43 | - |
| Aug 22, 2023 | 910.30 | 910.30 | 910.30 | 910.30 | 910.30 | - |
| Aug 21, 2023 | 909.71 | 909.71 | 909.71 | 909.71 | 909.71 | - |
| Aug 18, 2023 | 909.23 | 909.23 | 909.23 | 909.23 | 909.23 | - |
| Aug 17, 2023 | 909.59 | 909.59 | 909.59 | 909.59 | 909.59 | - |
| Aug 16, 2023 | 914.52 | 914.52 | 914.52 | 914.52 | 914.52 | - |
| Aug 15, 2023 | - | - | - | - | - | - |
| Aug 14, 2023 | 923.12 | 923.12 | 923.12 | 923.12 | 923.12 | - |
| Aug 11, 2023 | 921.36 | 921.36 | 921.36 | 921.36 | 921.36 | - |
| Aug 10, 2023 | 923.05 | 923.05 | 923.05 | 923.05 | 923.05 | - |
| Aug 09, 2023 | 921.07 | 921.07 | 921.07 | 921.07 | 921.07 | - |
| Aug 08, 2023 | 921.33 | 921.33 | 921.33 | 921.33 | 921.33 | - |
| Aug 07, 2023 | 920.80 | 920.80 | 920.80 | 920.80 | 920.80 | - |
| Aug 04, 2023 | 918.58 | 918.58 | 918.58 | 918.58 | 918.58 | - |
| Aug 03, 2023 | 920.43 | 920.43 | 920.43 | 920.43 | 920.43 | - |
| Aug 02, 2023 | 925.53 | 925.53 | 925.53 | 925.53 | 925.53 | - |
| Aug 01, 2023 | 932.30 | 932.30 | 932.30 | 932.30 | 932.30 | - |
| Jul 31, 2023 | 933.75 | 933.75 | 933.75 | 933.75 | 933.75 | - |
| Jul 28, 2023 | 932.25 | 932.25 | 932.25 | 932.25 | 932.25 | - |
| Jul 27, 2023 | 935.09 | 935.09 | 935.09 | 935.09 | 935.09 | - |
| Jul 26, 2023 | 935.20 | 935.20 | 935.20 | 935.20 | 935.20 | - |
| Jul 25, 2023 | 935.07 | 935.07 | 935.07 | 935.07 | 935.07 | - |
| Jul 24, 2023 | 932.85 | 932.85 | 932.85 | 932.85 | 932.85 | - |
| Jul 21, 2023 | 929.95 | 929.95 | 929.95 | 929.95 | 929.95 | - |
| Jul 20, 2023 | 927.05 | 927.05 | 927.05 | 927.05 | 927.05 | - |
| Jul 19, 2023 | 926.91 | 926.91 | 926.91 | 926.91 | 926.91 | - |
| Jul 18, 2023 | 926.83 | 926.83 | 926.83 | 926.83 | 926.83 | - |
| Jul 17, 2023 | 923.59 | 923.59 | 923.59 | 923.59 | 923.59 | - |
| Jul 14, 2023 | - | - | - | - | - | - |
| Jul 13, 2023 | 923.03 | 923.03 | 923.03 | 923.03 | 923.03 | - |
| Jul 12, 2023 | 921.33 | 921.33 | 921.33 | 921.33 | 921.33 | - |
| Jul 11, 2023 | 921.77 | 921.77 | 921.77 | 921.77 | 921.77 | - |
| Jul 10, 2023 | 916.74 | 916.74 | 916.74 | 916.74 | 916.74 | - |
| Jul 07, 2023 | 915.48 | 915.48 | 915.48 | 915.48 | 915.48 | - |
| Jul 06, 2023 | 919.18 | 919.18 | 919.18 | 919.18 | 919.18 | - |
| Jul 05, 2023 | 927.38 | 927.38 | 927.38 | 927.38 | 927.38 | - |
| Jul 04, 2023 | 929.51 | 929.51 | 929.51 | 929.51 | 929.51 | - |
| Jul 03, 2023 | 926.05 | 926.05 | 926.05 | 926.05 | 926.05 | - |
| Jun 30, 2023 | 925.14 | 925.14 | 925.14 | 925.14 | 925.14 | - |
| Jun 29, 2023 | 922.85 | 922.85 | 922.85 | 922.85 | 922.85 | - |
| Jun 28, 2023 | 918.05 | 918.05 | 918.05 | 918.05 | 918.05 | - |
| Jun 27, 2023 | 914.99 | 914.99 | 914.99 | 914.99 | 914.99 | - |
| Jun 26, 2023 | 914.31 | 914.31 | 914.31 | 914.31 | 914.31 | - |
| Jun 23, 2023 | 914.79 | 914.79 | 914.79 | 914.79 | 914.79 | - |
| Jun 22, 2023 | 917.80 | 917.80 | 917.80 | 917.80 | 917.80 | - |
| Jun 21, 2023 | 919.36 | 919.36 | 919.36 | 919.36 | 919.36 | - |
| Jun 20, 2023 | 924.75 | 924.75 | 924.75 | 924.75 | 924.75 | - |
| Jun 19, 2023 | 929.47 | 929.47 | 929.47 | 929.47 | 929.47 | - |
| Jun 16, 2023 | 929.59 | 929.59 | 929.59 | 929.59 | 929.59 | - |
| Jun 15, 2023 | 927.98 | 927.98 | 927.98 | 927.98 | 927.98 | - |
| Jun 14, 2023 | 929.13 | 929.13 | 929.13 | 929.13 | 929.13 | - |
| Jun 13, 2023 | 931.48 | 931.48 | 931.48 | 931.48 | 931.48 | - |
| Jun 12, 2023 | 926.18 | 926.18 | 926.18 | 926.18 | 926.18 | - |
| Jun 09, 2023 | 921.80 | 921.80 | 921.80 | 921.80 | 921.80 | - |
| Jun 08, 2023 | 918.31 | 918.31 | 918.31 | 918.31 | 918.31 | - |
| Jun 07, 2023 | 918.20 | 918.20 | 918.20 | 918.20 | 918.20 | - |
| Jun 06, 2023 | 920.19 | 920.19 | 920.19 | 920.19 | 920.19 | - |
| Jun 05, 2023 | 918.28 | 918.28 | 918.28 | 918.28 | 918.28 | - |
| Jun 02, 2023 | 914.93 | 914.93 | 914.93 | 914.93 | 914.93 | - |
| Jun 01, 2023 | 902.15 | 902.15 | 902.15 | 902.15 | 902.15 | - |
| May 31, 2023 | 899.60 | 899.60 | 899.60 | 899.60 | 899.60 | - |
| May 30, 2023 | 901.33 | 901.33 | 901.33 | 901.33 | 901.33 | - |
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | 903.62 | 903.62 | 903.62 | 903.62 | 903.62 | - |
| May 25, 2023 | 898.15 | 898.15 | 898.15 | 898.15 | 898.15 | - |
| May 24, 2023 | 897.98 | 897.98 | 897.98 | 897.98 | 897.98 | - |
| May 23, 2023 | 902.95 | 902.95 | 902.95 | 902.95 | 902.95 | - |
| May 22, 2023 | 903.51 | 903.51 | 903.51 | 903.51 | 903.51 | - |
| May 19, 2023 | 903.26 | 903.26 | 903.26 | 903.26 | 903.26 | - |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 897.98 | 897.98 | 897.98 | 897.98 | 897.98 | - |
| May 16, 2023 | 895.08 | 895.08 | 895.08 | 895.08 | 895.08 | - |
| May 15, 2023 | 895.34 | 895.34 | 895.34 | 895.34 | 895.34 | - |
| May 12, 2023 | 894.61 | 894.61 | 894.61 | 894.61 | 894.61 | - |
| May 11, 2023 | 891.84 | 891.84 | 891.84 | 891.84 | 891.84 | - |
| May 10, 2023 | 892.06 | 892.06 | 892.06 | 892.06 | 892.06 | - |
| May 09, 2023 | 891.35 | 891.35 | 891.35 | 891.35 | 891.35 | - |
| *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.
