UK markets closed

VR Sachsen Global Union (0P000015NJ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
46.02+0.04 (+0.09%)
At close: 10:00PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024------
13 Jun 202446.0246.0246.0246.0246.02-
12 Jun 202445.9845.9845.9845.9845.98-
11 Jun 202445.9745.9745.9745.9745.97-
10 Jun 202445.9645.9645.9645.9645.96-
07 Jun 202445.9845.9845.9845.9845.98-
06 Jun 202445.9745.9745.9745.9745.97-
05 Jun 202445.8545.8545.8545.8545.85-
04 Jun 202445.8545.8545.8545.8545.85-
03 Jun 202445.7945.7945.7945.7945.79-
31 May 202445.7445.7445.7445.7445.74-
30 May 2024------
29 May 202445.8345.8345.8345.8345.83-
28 May 202445.9145.9145.9145.9145.91-
27 May 202445.9145.9145.9145.9145.91-
24 May 202445.9145.9145.9145.9145.91-
23 May 202446.0046.0046.0046.0046.00-
22 May 202446.0546.0546.0546.0546.05-
21 May 202446.0246.0246.0246.0246.02-
20 May 2024------
17 May 202446.0346.0346.0346.0346.03-
16 May 202446.0346.0346.0346.0346.03-
16 May 20240.78 Dividend
15 May 202446.6946.6946.6946.6945.91-
14 May 202446.6746.6746.6746.6745.89-
13 May 202446.6946.6946.6946.6945.91-
10 May 202446.6546.6546.6546.6545.87-
09 May 2024------
08 May 202446.6246.6246.6246.6245.84-
07 May 202446.5346.5346.5346.5345.75-
06 May 202446.4446.4446.4446.4445.66-
03 May 202446.3546.3546.3546.3545.58-
02 May 202446.2746.2746.2746.2745.50-
30 Apr 202446.3646.3646.3646.3645.59-
29 Apr 202446.3546.3546.3546.3545.58-
26 Apr 202446.1546.1546.1546.1545.38-
25 Apr 202446.2346.2346.2346.2345.46-
24 Apr 202446.2746.2746.2746.2745.50-
23 Apr 202446.2046.2046.2046.2045.43-
22 Apr 202446.1046.1046.1046.1045.33-
19 Apr 202446.1446.1446.1446.1445.37-
18 Apr 202446.1746.1746.1746.1745.40-
17 Apr 202446.1846.1846.1846.1845.41-
16 Apr 202446.2946.2946.2946.2945.52-
15 Apr 202446.4446.4446.4446.4445.66-
12 Apr 202446.4546.4546.4546.4545.67-
11 Apr 202446.4146.4146.4146.4145.63-
10 Apr 202446.4346.4346.4346.4345.65-
09 Apr 202446.4046.4046.4046.4045.62-
08 Apr 202446.4146.4146.4146.4145.63-
05 Apr 202446.3946.3946.3946.3945.62-
04 Apr 202446.4446.4446.4446.4445.66-
03 Apr 202446.4646.4646.4646.4645.68-
02 Apr 202446.5546.5546.5546.5545.77-
28 Mar 202446.4746.4746.4746.4745.69-
27 Mar 202446.4046.4046.4046.4045.62-
26 Mar 202446.3746.3746.3746.3745.60-
25 Mar 202446.4146.4146.4146.4145.63-
22 Mar 202446.4046.4046.4046.4045.62-
21 Mar 202446.3146.3146.3146.3145.54-
20 Mar 202446.2346.2346.2346.2345.46-
19 Mar 202446.1946.1946.1946.1945.42-
18 Mar 202446.1646.1646.1646.1645.39-
15 Mar 202446.2746.2746.2746.2745.50-
14 Mar 202446.2746.2746.2746.2745.50-
13 Mar 202446.2646.2646.2646.2645.49-
12 Mar 202446.1846.1846.1846.1845.41-
11 Mar 202446.1646.1646.1646.1645.39-
08 Mar 202446.1746.1746.1746.1745.40-
07 Mar 202446.0746.0746.0746.0745.30-
06 Mar 202446.0346.0346.0346.0345.26-
05 Mar 202446.0746.0746.0746.0745.30-
04 Mar 202446.0946.0946.0946.0945.32-
01 Mar 202446.0246.0246.0246.0245.25-
29 Feb 202445.9645.9645.9645.9645.19-
28 Feb 202445.9745.9745.9745.9745.20-
27 Feb 202445.9545.9545.9545.9545.18-
26 Feb 202446.0246.0246.0246.0245.25-
23 Feb 202446.0146.0146.0146.0145.24-
22 Feb 202445.8845.8845.8845.8845.11-
21 Feb 202445.8745.8745.8745.8745.10-
20 Feb 202445.9245.9245.9245.9245.15-
19 Feb 202445.9245.9245.9245.9245.15-
16 Feb 202445.9445.9445.9445.9445.17-
15 Feb 202445.9145.9145.9145.9145.14-
14 Feb 202445.8145.8145.8145.8145.04-
13 Feb 202445.9145.9145.9145.9145.14-
12 Feb 202445.8645.8645.8645.8645.09-
09 Feb 202445.8645.8645.8645.8645.09-
08 Feb 202445.8945.8945.8945.8945.12-
07 Feb 202445.9045.9045.9045.9045.13-
06 Feb 202445.8445.8445.8445.8445.07-
05 Feb 202445.8345.8345.8345.8345.06-
02 Feb 202445.8345.8345.8345.8345.06-
01 Feb 202445.7845.7845.7845.7845.02-
31 Jan 202445.8045.8045.8045.8045.03-
30 Jan 202445.8145.8145.8145.8145.04-
29 Jan 202445.7145.7145.7145.7144.95-
26 Jan 202445.6645.6645.6645.6644.90-
25 Jan 202445.5645.5645.5645.5644.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...