Caixabank Bolsa Gestión España Estánd FI (0P00000P6Y.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 25 Jun 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 24 Jun 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 21 Jun 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 20 Jun 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 19 Jun 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| 18 Jun 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 17 Jun 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 14 Jun 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 13 Jun 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 12 Jun 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 11 Jun 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 10 Jun 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 07 Jun 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 06 Jun 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 05 Jun 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 04 Jun 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 03 Jun 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 31 May 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| 30 May 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 29 May 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 28 May 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 27 May 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 24 May 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 23 May 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 22 May 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 21 May 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 20 May 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 17 May 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 16 May 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 15 May 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 14 May 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 13 May 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 10 May 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 09 May 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| 08 May 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 07 May 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 06 May 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 03 May 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 02 May 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 30 Apr 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 29 Apr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 26 Apr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 25 Apr 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 24 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 23 Apr 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 22 Apr 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 19 Apr 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 18 Apr 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 17 Apr 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 16 Apr 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 15 Apr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 12 Apr 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 11 Apr 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 10 Apr 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 09 Apr 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 08 Apr 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 05 Apr 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 04 Apr 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 03 Apr 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 02 Apr 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 26 Mar 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 25 Mar 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 22 Mar 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 21 Mar 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 20 Mar 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| 19 Mar 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 18 Mar 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 15 Mar 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 14 Mar 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 13 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 12 Mar 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 11 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 08 Mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 07 Mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 06 Mar 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| 05 Mar 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 04 Mar 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 01 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 29 Feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 28 Feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 27 Feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 26 Feb 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 23 Feb 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 22 Feb 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 21 Feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 20 Feb 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 19 Feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 16 Feb 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 15 Feb 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 14 Feb 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 13 Feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 12 Feb 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 09 Feb 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 08 Feb 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 07 Feb 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| *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.