UK markets close in 6 hours 46 minutes

Rural Tecnológico RV Estándar FI (0P00000D1D.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1,090.13+18.47 (+1.72%)
As of 10:00PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
06 May 2024------
03 May 20241,090.131,090.131,090.131,090.131,090.13-
02 May 20241,071.661,071.661,071.661,071.661,071.66-
30 Apr 20241,064.401,064.401,064.401,064.401,064.40-
29 Apr 20241,080.991,080.991,080.991,080.991,080.99-
26 Apr 20241,081.961,081.961,081.961,081.961,081.96-
25 Apr 20241,053.921,053.921,053.921,053.921,053.92-
24 Apr 20241,062.291,062.291,062.291,062.291,062.29-
23 Apr 20241,063.601,063.601,063.601,063.601,063.60-
22 Apr 20241,046.971,046.971,046.971,046.971,046.97-
19 Apr 20241,036.971,036.971,036.971,036.971,036.97-
18 Apr 20241,067.211,067.211,067.211,067.211,067.21-
17 Apr 20241,072.531,072.531,072.531,072.531,072.53-
16 Apr 20241,093.141,093.141,093.141,093.141,093.14-
15 Apr 20241,091.141,091.141,091.141,091.141,091.14-
12 Apr 20241,111.021,111.021,111.021,111.021,111.02-
11 Apr 20241,122.191,122.191,122.191,122.191,122.19-
10 Apr 20241,100.621,100.621,100.621,100.621,100.62-
09 Apr 20241,096.911,096.911,096.911,096.911,096.91-
08 Apr 20241,092.271,092.271,092.271,092.271,092.27-
05 Apr 20241,095.321,095.321,095.321,095.321,095.32-
04 Apr 20241,081.751,081.751,081.751,081.751,081.75-
03 Apr 20241,098.461,098.461,098.461,098.461,098.46-
02 Apr 20241,097.891,097.891,097.891,097.891,097.89-
28 Mar 20241,101.201,101.201,101.201,101.201,101.20-
27 Mar 20241,099.831,099.831,099.831,099.831,099.83-
26 Mar 20241,098.491,098.491,098.491,098.491,098.49-
25 Mar 20241,102.531,102.531,102.531,102.531,102.53-
22 Mar 20241,109.091,109.091,109.091,109.091,109.09-
21 Mar 20241,100.711,100.711,100.711,100.711,100.71-
20 Mar 20241,087.261,087.261,087.261,087.261,087.26-
19 Mar 20241,078.641,078.641,078.641,078.641,078.64-
18 Mar 20241,075.291,075.291,075.291,075.291,075.29-
15 Mar 20241,061.861,061.861,061.861,061.861,061.86-
14 Mar 20241,079.341,079.341,079.341,079.341,079.34-
13 Mar 20241,077.211,077.211,077.211,077.211,077.21-
12 Mar 20241,088.651,088.651,088.651,088.651,088.65-
11 Mar 20241,069.021,069.021,069.021,069.021,069.02-
08 Mar 20241,074.431,074.431,074.431,074.431,074.43-
07 Mar 20241,090.771,090.771,090.771,090.771,090.77-
06 Mar 20241,076.191,076.191,076.191,076.191,076.19-
05 Mar 20241,072.681,072.681,072.681,072.681,072.68-
04 Mar 20241,093.711,093.711,093.711,093.711,093.71-
01 Mar 20241,101.581,101.581,101.581,101.581,101.58-
29 Feb 20241,088.111,088.111,088.111,088.111,088.11-
28 Feb 20241,071.831,071.831,071.831,071.831,071.83-
27 Feb 20241,078.351,078.351,078.351,078.351,078.35-
26 Feb 20241,075.181,075.181,075.181,075.181,075.18-
23 Feb 20241,077.531,077.531,077.531,077.531,077.53-
22 Feb 20241,079.841,079.841,079.841,079.841,079.84-
21 Feb 20241,044.531,044.531,044.531,044.531,044.53-
20 Feb 20241,054.661,054.661,054.661,054.661,054.66-
19 Feb 20241,070.781,070.781,070.781,070.781,070.78-
16 Feb 20241,071.031,071.031,071.031,071.031,071.03-
15 Feb 20241,084.701,084.701,084.701,084.701,084.70-
14 Feb 20241,087.221,087.221,087.221,087.221,087.22-
13 Feb 20241,069.561,069.561,069.561,069.561,069.56-
12 Feb 20241,080.111,080.111,080.111,080.111,080.11-
09 Feb 20241,085.481,085.481,085.481,085.481,085.48-
08 Feb 20241,073.281,073.281,073.281,073.281,073.28-
07 Feb 20241,072.301,072.301,072.301,072.301,072.30-
06 Feb 20241,056.641,056.641,056.641,056.641,056.64-
05 Feb 20241,059.471,059.471,059.471,059.471,059.47-
02 Feb 20241,055.501,055.501,055.501,055.501,055.50-
01 Feb 20241,024.391,024.391,024.391,024.391,024.39-
31 Jan 20241,016.421,016.421,016.421,016.421,016.42-
30 Jan 20241,036.431,036.431,036.431,036.431,036.43-
29 Jan 20241,045.971,045.971,045.971,045.971,045.97-
26 Jan 20241,031.551,031.551,031.551,031.551,031.55-
25 Jan 20241,035.401,035.401,035.401,035.401,035.40-
24 Jan 20241,030.421,030.421,030.421,030.421,030.42-
23 Jan 20241,023.831,023.831,023.831,023.831,023.83-
22 Jan 20241,016.341,016.341,016.341,016.341,016.34-
19 Jan 20241,013.701,013.701,013.701,013.701,013.70-
18 Jan 2024997.08997.08997.08997.08997.08-
17 Jan 2024980.20980.20980.20980.20980.20-
16 Jan 2024988.19988.19988.19988.19988.19-
15 Jan 2024981.07981.07981.07981.07981.07-
12 Jan 2024981.23981.23981.23981.23981.23-
11 Jan 2024978.29978.29978.29978.29978.29-
10 Jan 2024974.99974.99974.99974.99974.99-
09 Jan 2024968.14968.14968.14968.14968.14-
08 Jan 2024963.68963.68963.68963.68963.68-
05 Jan 2024942.59942.59942.59942.59942.59-
04 Jan 2024940.35940.35940.35940.35940.35-
03 Jan 2024947.67947.67947.67947.67947.67-
02 Jan 2024955.90955.90955.90955.90955.90-
29 Dec 2023965.67965.67965.67965.67965.67-
28 Dec 2023969.01969.01969.01969.01969.01-
27 Dec 2023965.86965.86965.86965.86965.86-
22 Dec 2023967.81967.81967.81967.81967.81-
21 Dec 2023968.24968.24968.24968.24968.24-
20 Dec 2023961.02961.02961.02961.02961.02-
19 Dec 2023972.83972.83972.83972.83972.83-
18 Dec 2023971.81971.81971.81971.81971.81-
15 Dec 2023967.06967.06967.06967.06967.06-
14 Dec 2023952.78952.78952.78952.78952.78-
13 Dec 2023962.06962.06962.06962.06962.06-
12 Dec 2023957.98957.98957.98957.98957.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...