Covéa Profil Offensif D (0P00000QTG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 01 Jul 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 28 Jun 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 27 Jun 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 26 Jun 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 25 Jun 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 24 Jun 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 21 Jun 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 20 Jun 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 19 Jun 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 18 Jun 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 17 Jun 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 14 Jun 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 13 Jun 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 12 Jun 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 11 Jun 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 10 Jun 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 07 Jun 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 06 Jun 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 05 Jun 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 04 Jun 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 03 Jun 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 31 May 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 30 May 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 29 May 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 28 May 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 27 May 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 24 May 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 23 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 22 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 21 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 16 May 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 15 May 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 14 May 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 13 May 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 10 May 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 06 May 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 03 May 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 02 May 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 30 Apr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 29 Apr 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 26 Apr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 25 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 24 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 23 Apr 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 22 Apr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 19 Apr 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 18 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 17 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 16 Apr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 15 Apr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 12 Apr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 11 Apr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 10 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 09 Apr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 08 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 05 Apr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 04 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 03 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 02 Apr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 28 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 27 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 26 Mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 25 Mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 22 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 21 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 20 Mar 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 19 Mar 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 18 Mar 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 15 Mar 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 14 Mar 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 13 Mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 12 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 11 Mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 08 Mar 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 07 Mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 06 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 05 Mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 04 Mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 01 Mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 29 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 28 Feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 27 Feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 26 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 23 Feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 22 Feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 21 Feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 20 Feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 19 Feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 16 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 15 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 14 Feb 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| *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.