Caixabank Bolsa Índice € Estándar FI (0P00000PAL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 18 Jun 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 17 Jun 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 14 Jun 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 13 Jun 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 12 Jun 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 11 Jun 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 10 Jun 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 07 Jun 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 06 Jun 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 05 Jun 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 04 Jun 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 03 Jun 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 31 May 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 30 May 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 29 May 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 28 May 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 27 May 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 24 May 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 23 May 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| 22 May 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 21 May 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 20 May 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 17 May 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 16 May 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 15 May 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 14 May 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 13 May 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 10 May 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 09 May 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 08 May 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 07 May 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 06 May 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 03 May 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 02 May 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 30 Apr 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| 29 Apr 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 26 Apr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 25 Apr 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 24 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 23 Apr 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 22 Apr 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 19 Apr 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 18 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 17 Apr 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 16 Apr 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 15 Apr 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 12 Apr 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| 11 Apr 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 10 Apr 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| 09 Apr 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| 08 Apr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 05 Apr 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 04 Apr 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 03 Apr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 02 Apr 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 26 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 25 Mar 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 22 Mar 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 21 Mar 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 20 Mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 19 Mar 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 18 Mar 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| 15 Mar 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 14 Mar 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 13 Mar 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 12 Mar 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 11 Mar 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 08 Mar 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| 07 Mar 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 06 Mar 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 05 Mar 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 04 Mar 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 01 Mar 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 29 Feb 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 28 Feb 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 27 Feb 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 26 Feb 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 23 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 22 Feb 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 21 Feb 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 20 Feb 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 19 Feb 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 16 Feb 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 15 Feb 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| 14 Feb 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 13 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 12 Feb 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| 09 Feb 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 08 Feb 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 07 Feb 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| 06 Feb 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 05 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 02 Feb 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 01 Feb 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 31 Jan 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| *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.