UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,330.20 +19.20 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,314.88 -1,717.82 (-3.58%)
Lazard European Equity Fund B D (0P00000G01.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.0095 | 4.0095 | 4.0095 | 4.0095 | 4.0095 | - |
| 29 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 26 Apr 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| 25 Apr 2024 | 3.9665 | 3.9665 | 3.9665 | 3.9665 | 3.9665 | - |
| 24 Apr 2024 | 3.9973 | 3.9973 | 3.9973 | 3.9973 | 3.9973 | - |
| 23 Apr 2024 | 4.0158 | 4.0158 | 4.0158 | 4.0158 | 4.0158 | - |
| 22 Apr 2024 | 3.9637 | 3.9637 | 3.9637 | 3.9637 | 3.9637 | - |
| 19 Apr 2024 | 3.9363 | 3.9363 | 3.9363 | 3.9363 | 3.9363 | - |
| 18 Apr 2024 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | 3.9441 | - |
| 17 Apr 2024 | 3.9277 | 3.9277 | 3.9277 | 3.9277 | 3.9277 | - |
| 16 Apr 2024 | 3.9388 | 3.9388 | 3.9388 | 3.9388 | 3.9388 | - |
| 15 Apr 2024 | 3.9873 | 3.9873 | 3.9873 | 3.9873 | 3.9873 | - |
| 12 Apr 2024 | 3.9817 | 3.9817 | 3.9817 | 3.9817 | 3.9817 | - |
| 11 Apr 2024 | 3.9921 | 3.9921 | 3.9921 | 3.9921 | 3.9921 | - |
| 10 Apr 2024 | 4.0118 | 4.0118 | 4.0118 | 4.0118 | 4.0118 | - |
| 09 Apr 2024 | 4.0021 | 4.0021 | 4.0021 | 4.0021 | 4.0021 | - |
| 08 Apr 2024 | 4.0354 | 4.0354 | 4.0354 | 4.0354 | 4.0354 | - |
| 05 Apr 2024 | 4.0093 | 4.0093 | 4.0093 | 4.0093 | 4.0093 | - |
| 04 Apr 2024 | 4.0391 | 4.0391 | 4.0391 | 4.0391 | 4.0391 | - |
| 03 Apr 2024 | 4.0468 | 4.0468 | 4.0468 | 4.0468 | 4.0468 | - |
| 02 Apr 2024 | 4.0222 | 4.0222 | 4.0222 | 4.0222 | 4.0222 | - |
| 28 Mar 2024 | 4.0629 | 4.0629 | 4.0629 | 4.0629 | 4.0629 | - |
| 27 Mar 2024 | 4.0521 | 4.0521 | 4.0521 | 4.0521 | 4.0521 | - |
| 26 Mar 2024 | 4.0545 | 4.0545 | 4.0545 | 4.0545 | 4.0545 | - |
| 25 Mar 2024 | 4.0437 | 4.0437 | 4.0437 | 4.0437 | 4.0437 | - |
| 22 Mar 2024 | 4.0422 | 4.0422 | 4.0422 | 4.0422 | 4.0422 | - |
| 21 Mar 2024 | 4.0439 | 4.0439 | 4.0439 | 4.0439 | 4.0439 | - |
| 20 Mar 2024 | 4.0095 | 4.0095 | 4.0095 | 4.0095 | 4.0095 | - |
| 19 Mar 2024 | 4.0045 | 4.0045 | 4.0045 | 4.0045 | 4.0045 | - |
| 18 Mar 2024 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | - |
| 15 Mar 2024 | 3.9861 | 3.9861 | 3.9861 | 3.9861 | 3.9861 | - |
| 14 Mar 2024 | 4.0146 | 4.0146 | 4.0146 | 4.0146 | 4.0146 | - |
| 13 Mar 2024 | 4.0107 | 4.0107 | 4.0107 | 4.0107 | 4.0107 | - |
| 12 Mar 2024 | 4.0142 | 4.0142 | 4.0142 | 4.0142 | 4.0142 | - |
| 11 Mar 2024 | 3.9787 | 3.9787 | 3.9787 | 3.9787 | 3.9787 | - |
| 08 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 07 Mar 2024 | 4.0082 | 4.0082 | 4.0082 | 4.0082 | 4.0082 | - |
| 06 Mar 2024 | 3.9619 | 3.9619 | 3.9619 | 3.9619 | 3.9619 | - |
| 05 Mar 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 04 Mar 2024 | 3.9569 | 3.9569 | 3.9569 | 3.9569 | 3.9569 | - |
| 01 Mar 2024 | 3.9412 | 3.9412 | 3.9412 | 3.9412 | 3.9412 | - |
| 29 Feb 2024 | 3.9122 | 3.9122 | 3.9122 | 3.9122 | 3.9122 | - |
| 28 Feb 2024 | 3.9159 | 3.9159 | 3.9159 | 3.9159 | 3.9159 | - |
| 27 Feb 2024 | 3.9279 | 3.9279 | 3.9279 | 3.9279 | 3.9279 | - |
| 26 Feb 2024 | 3.9197 | 3.9197 | 3.9197 | 3.9197 | 3.9197 | - |
| 23 Feb 2024 | 3.9276 | 3.9276 | 3.9276 | 3.9276 | 3.9276 | - |
| 22 Feb 2024 | 3.9188 | 3.9188 | 3.9188 | 3.9188 | 3.9188 | - |
| 21 Feb 2024 | 3.8681 | 3.8681 | 3.8681 | 3.8681 | 3.8681 | - |
| 20 Feb 2024 | 3.8653 | 3.8653 | 3.8653 | 3.8653 | 3.8653 | - |
| 19 Feb 2024 | 3.8777 | 3.8777 | 3.8777 | 3.8777 | 3.8777 | - |
| 16 Feb 2024 | 3.8861 | 3.8861 | 3.8861 | 3.8861 | 3.8861 | - |
| 15 Feb 2024 | 3.8676 | 3.8676 | 3.8676 | 3.8676 | 3.8676 | - |
| 14 Feb 2024 | 3.8524 | 3.8524 | 3.8524 | 3.8524 | 3.8524 | - |
| 13 Feb 2024 | 3.8233 | 3.8233 | 3.8233 | 3.8233 | 3.8233 | - |
| 12 Feb 2024 | 3.8647 | 3.8647 | 3.8647 | 3.8647 | 3.8647 | - |
| 09 Feb 2024 | 3.8395 | 3.8395 | 3.8395 | 3.8395 | 3.8395 | - |
| 08 Feb 2024 | 3.8328 | 3.8328 | 3.8328 | 3.8328 | 3.8328 | - |
| 07 Feb 2024 | 3.8339 | 3.8339 | 3.8339 | 3.8339 | 3.8339 | - |
| 06 Feb 2024 | 3.8449 | 3.8449 | 3.8449 | 3.8449 | 3.8449 | - |
| 05 Feb 2024 | 3.8268 | 3.8268 | 3.8268 | 3.8268 | 3.8268 | - |
| 02 Feb 2024 | 3.8183 | 3.8183 | 3.8183 | 3.8183 | 3.8183 | - |
| 01 Feb 2024 | 3.8228 | 3.8228 | 3.8228 | 3.8228 | 3.8228 | - |
| 31 Jan 2024 | 3.8412 | 3.8412 | 3.8412 | 3.8412 | 3.8412 | - |
| 30 Jan 2024 | 3.8405 | 3.8405 | 3.8405 | 3.8405 | 3.8405 | - |
| 29 Jan 2024 | 3.8315 | 3.8315 | 3.8315 | 3.8315 | 3.8315 | - |
| 26 Jan 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | - |
| 25 Jan 2024 | 3.7885 | 3.7885 | 3.7885 | 3.7885 | 3.7885 | - |
| 24 Jan 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| 23 Jan 2024 | 3.7249 | 3.7249 | 3.7249 | 3.7249 | 3.7249 | - |
| 22 Jan 2024 | 3.7293 | 3.7293 | 3.7293 | 3.7293 | 3.7293 | - |
| 19 Jan 2024 | 3.6995 | 3.6995 | 3.6995 | 3.6995 | 3.6995 | - |
| 18 Jan 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
| 17 Jan 2024 | 3.6733 | 3.6733 | 3.6733 | 3.6733 | 3.6733 | - |
| 16 Jan 2024 | 3.7111 | 3.7111 | 3.7111 | 3.7111 | 3.7111 | - |
| 15 Jan 2024 | 3.7197 | 3.7197 | 3.7197 | 3.7197 | 3.7197 | - |
| 12 Jan 2024 | 3.7375 | 3.7375 | 3.7375 | 3.7375 | 3.7375 | - |
| 11 Jan 2024 | 3.7073 | 3.7073 | 3.7073 | 3.7073 | 3.7073 | - |
| 10 Jan 2024 | 3.7256 | 3.7256 | 3.7256 | 3.7256 | 3.7256 | - |
| 09 Jan 2024 | 3.7194 | 3.7194 | 3.7194 | 3.7194 | 3.7194 | - |
| 08 Jan 2024 | 3.7225 | 3.7225 | 3.7225 | 3.7225 | 3.7225 | - |
| 05 Jan 2024 | 3.7044 | 3.7044 | 3.7044 | 3.7044 | 3.7044 | - |
| 04 Jan 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
| 03 Jan 2024 | 3.6836 | 3.6836 | 3.6836 | 3.6836 | 3.6836 | - |
| 02 Jan 2024 | 3.7234 | 3.7234 | 3.7234 | 3.7234 | 3.7234 | - |
| 29 Dec 2023 | 3.7428 | 3.7428 | 3.7428 | 3.7428 | 3.7428 | - |
| 28 Dec 2023 | 3.7395 | 3.7395 | 3.7395 | 3.7395 | 3.7395 | - |
| 27 Dec 2023 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
| 22 Dec 2023 | 3.7246 | 3.7246 | 3.7246 | 3.7246 | 3.7246 | - |
| 21 Dec 2023 | 3.7256 | 3.7256 | 3.7256 | 3.7256 | 3.7256 | - |
| 20 Dec 2023 | 3.7262 | 3.7262 | 3.7262 | 3.7262 | 3.7262 | - |
| 19 Dec 2023 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
| 18 Dec 2023 | 3.7044 | 3.7044 | 3.7044 | 3.7044 | 3.7044 | - |
| 15 Dec 2023 | 3.7132 | 3.7132 | 3.7132 | 3.7132 | 3.7132 | - |
| 14 Dec 2023 | 3.7099 | 3.7099 | 3.7099 | 3.7099 | 3.7099 | - |
| 13 Dec 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 12 Dec 2023 | 3.6804 | 3.6804 | 3.6804 | 3.6804 | 3.6804 | - |
| 11 Dec 2023 | 3.6894 | 3.6894 | 3.6894 | 3.6894 | 3.6894 | - |
| 08 Dec 2023 | 3.6844 | 3.6844 | 3.6844 | 3.6844 | 3.6844 | - |
| 07 Dec 2023 | 3.6562 | 3.6562 | 3.6562 | 3.6562 | 3.6562 | - |
| 06 Dec 2023 | 3.6638 | 3.6638 | 3.6638 | 3.6638 | 3.6638 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.