VR Sachsen Global Union (0P000015NJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 17 Jun 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 14 Jun 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 13 Jun 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 12 Jun 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 11 Jun 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 10 Jun 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 07 Jun 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 06 Jun 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 05 Jun 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 04 Jun 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 03 Jun 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 31 May 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 28 May 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 27 May 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 24 May 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 23 May 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 22 May 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 21 May 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 16 May 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 16 May 2024 | 0.78 Dividend | |||||
| 15 May 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 45.91 | - |
| 14 May 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 45.89 | - |
| 13 May 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 45.91 | - |
| 10 May 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 45.87 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 45.84 | - |
| 07 May 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 45.75 | - |
| 06 May 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 45.66 | - |
| 03 May 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 45.58 | - |
| 02 May 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 45.50 | - |
| 30 Apr 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 45.59 | - |
| 29 Apr 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 45.58 | - |
| 26 Apr 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.38 | - |
| 25 Apr 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 45.46 | - |
| 24 Apr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 45.50 | - |
| 23 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.43 | - |
| 22 Apr 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.33 | - |
| 19 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 45.37 | - |
| 18 Apr 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.40 | - |
| 17 Apr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.41 | - |
| 16 Apr 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 45.52 | - |
| 15 Apr 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 45.66 | - |
| 12 Apr 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 45.67 | - |
| 11 Apr 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 45.63 | - |
| 10 Apr 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 45.65 | - |
| 09 Apr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.62 | - |
| 08 Apr 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 45.63 | - |
| 05 Apr 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 45.62 | - |
| 04 Apr 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 45.66 | - |
| 03 Apr 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 45.68 | - |
| 02 Apr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 45.77 | - |
| 28 Mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 45.69 | - |
| 27 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.62 | - |
| 26 Mar 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 45.60 | - |
| 25 Mar 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 45.63 | - |
| 22 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.62 | - |
| 21 Mar 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 45.54 | - |
| 20 Mar 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 45.46 | - |
| 19 Mar 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 45.42 | - |
| 18 Mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.39 | - |
| 15 Mar 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 45.50 | - |
| 14 Mar 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 45.50 | - |
| 13 Mar 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 45.49 | - |
| 12 Mar 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.41 | - |
| 11 Mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.39 | - |
| 08 Mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.40 | - |
| 07 Mar 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 45.30 | - |
| 06 Mar 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 45.26 | - |
| 05 Mar 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 45.30 | - |
| 04 Mar 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 45.32 | - |
| 01 Mar 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 45.25 | - |
| 29 Feb 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.19 | - |
| 28 Feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.20 | - |
| 27 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.18 | - |
| 26 Feb 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 45.25 | - |
| 23 Feb 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.24 | - |
| 22 Feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.11 | - |
| 21 Feb 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.10 | - |
| 20 Feb 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.15 | - |
| 19 Feb 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.15 | - |
| 16 Feb 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.17 | - |
| 15 Feb 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.14 | - |
| 14 Feb 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.04 | - |
| 13 Feb 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.14 | - |
| 12 Feb 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.09 | - |
| 09 Feb 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.09 | - |
| 08 Feb 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.12 | - |
| 07 Feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.13 | - |
| 06 Feb 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.07 | - |
| 05 Feb 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.06 | - |
| 02 Feb 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.06 | - |
| 01 Feb 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.02 | - |
| 31 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.03 | - |
| *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.