Danske Invest China (0P0000193N.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | 1.3277 | 1.3277 | 1.3277 | 1.3277 | 1.3277 | - |
| 24 May 2024 | 1.3092 | 1.3092 | 1.3092 | 1.3092 | 1.3092 | - |
| 23 May 2024 | 1.3055 | 1.3055 | 1.3055 | 1.3055 | 1.3055 | - |
| 22 May 2024 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | - |
| 21 May 2024 | 1.3463 | 1.3463 | 1.3463 | 1.3463 | 1.3463 | - |
| 20 May 2024 | 1.3481 | 1.3481 | 1.3481 | 1.3481 | 1.3481 | - |
| 17 May 2024 | 1.3778 | 1.3778 | 1.3778 | 1.3778 | 1.3778 | - |
| 16 May 2024 | 1.3611 | 1.3611 | 1.3611 | 1.3611 | 1.3611 | - |
| 15 May 2024 | 1.3574 | 1.3574 | 1.3574 | 1.3574 | 1.3574 | - |
| 14 May 2024 | 1.3413 | 1.3413 | 1.3413 | 1.3413 | 1.3413 | - |
| 13 May 2024 | 1.3442 | 1.3442 | 1.3442 | 1.3442 | 1.3442 | - |
| 10 May 2024 | 1.3363 | 1.3363 | 1.3363 | 1.3363 | 1.3363 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 1.3246 | 1.3246 | 1.3246 | 1.3246 | 1.3246 | - |
| 07 May 2024 | 1.2973 | 1.2973 | 1.2973 | 1.2973 | 1.2973 | - |
| 06 May 2024 | 1.3041 | 1.3041 | 1.3041 | 1.3041 | 1.3041 | - |
| 03 May 2024 | 1.3131 | 1.3131 | 1.3131 | 1.3131 | 1.3131 | - |
| 02 May 2024 | 1.3054 | 1.3054 | 1.3054 | 1.3054 | 1.3054 | - |
| 30 Apr 2024 | 1.2766 | 1.2766 | 1.2766 | 1.2766 | 1.2766 | - |
| 29 Apr 2024 | 1.2594 | 1.2594 | 1.2594 | 1.2594 | 1.2594 | - |
| 26 Apr 2024 | 1.2695 | 1.2695 | 1.2695 | 1.2695 | 1.2695 | - |
| 25 Apr 2024 | 1.2622 | 1.2622 | 1.2622 | 1.2622 | 1.2622 | - |
| 24 Apr 2024 | 1.2459 | 1.2459 | 1.2459 | 1.2459 | 1.2459 | - |
| 23 Apr 2024 | 1.2398 | 1.2398 | 1.2398 | 1.2398 | 1.2398 | - |
| 22 Apr 2024 | 1.2141 | 1.2141 | 1.2141 | 1.2141 | 1.2141 | - |
| 19 Apr 2024 | 1.1954 | 1.1954 | 1.1954 | 1.1954 | 1.1954 | - |
| 18 Apr 2024 | 1.1795 | 1.1795 | 1.1795 | 1.1795 | 1.1795 | - |
| 17 Apr 2024 | 1.2027 | 1.2027 | 1.2027 | 1.2027 | 1.2027 | - |
| 16 Apr 2024 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | - |
| 16 Apr 2024 | 0.04838 Dividend | |||||
| 15 Apr 2024 | 1.2372 | 1.2372 | 1.2372 | 1.2372 | 1.1889 | - |
| 12 Apr 2024 | 1.2596 | 1.2596 | 1.2596 | 1.2596 | 1.2103 | - |
| 11 Apr 2024 | 1.2671 | 1.2671 | 1.2671 | 1.2671 | 1.2175 | - |
| 10 Apr 2024 | 1.2551 | 1.2551 | 1.2551 | 1.2551 | 1.2060 | - |
| 09 Apr 2024 | 1.2607 | 1.2607 | 1.2607 | 1.2607 | 1.2114 | - |
| 08 Apr 2024 | 1.2408 | 1.2408 | 1.2408 | 1.2408 | 1.1923 | - |
| 05 Apr 2024 | 1.2368 | 1.2368 | 1.2368 | 1.2368 | 1.1884 | - |
| 04 Apr 2024 | 1.2198 | 1.2198 | 1.2198 | 1.2198 | 1.1721 | - |
| 03 Apr 2024 | 1.2441 | 1.2441 | 1.2441 | 1.2441 | 1.1954 | - |
| 02 Apr 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2021 | - |
| 28 Mar 2024 | 1.2518 | 1.2518 | 1.2518 | 1.2518 | 1.2029 | - |
| 27 Mar 2024 | 1.2352 | 1.2352 | 1.2352 | 1.2352 | 1.1869 | - |
| 26 Mar 2024 | 1.2183 | 1.2183 | 1.2183 | 1.2183 | 1.1706 | - |
| 25 Mar 2024 | 1.2188 | 1.2188 | 1.2188 | 1.2188 | 1.1712 | - |
| 22 Mar 2024 | 1.2304 | 1.2304 | 1.2304 | 1.2304 | 1.1823 | - |
| 21 Mar 2024 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 1.1589 | - |
| 20 Mar 2024 | 1.2516 | 1.2516 | 1.2516 | 1.2516 | 1.2027 | - |
| 19 Mar 2024 | 1.2368 | 1.2368 | 1.2368 | 1.2368 | 1.1884 | - |
| 18 Mar 2024 | 1.2316 | 1.2316 | 1.2316 | 1.2316 | 1.1834 | - |
| 15 Mar 2024 | 1.2397 | 1.2397 | 1.2397 | 1.2397 | 1.1912 | - |
| 14 Mar 2024 | 1.2179 | 1.2179 | 1.2179 | 1.2179 | 1.1703 | - |
| 13 Mar 2024 | 1.2377 | 1.2377 | 1.2377 | 1.2377 | 1.1893 | - |
| 12 Mar 2024 | 1.2443 | 1.2443 | 1.2443 | 1.2443 | 1.1956 | - |
| 11 Mar 2024 | 1.2225 | 1.2225 | 1.2225 | 1.2225 | 1.1747 | - |
| 08 Mar 2024 | 1.2004 | 1.2004 | 1.2004 | 1.2004 | 1.1534 | - |
| 07 Mar 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1492 | - |
| 06 Mar 2024 | 1.1913 | 1.1913 | 1.1913 | 1.1913 | 1.1447 | - |
| 05 Mar 2024 | 1.2093 | 1.2093 | 1.2093 | 1.2093 | 1.1621 | - |
| 04 Mar 2024 | 1.1923 | 1.1923 | 1.1923 | 1.1923 | 1.1457 | - |
| 01 Mar 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.1685 | - |
| 29 Feb 2024 | 1.2162 | 1.2162 | 1.2162 | 1.2162 | 1.1686 | - |
| 28 Feb 2024 | 1.2142 | 1.2142 | 1.2142 | 1.2142 | 1.1668 | - |
| 27 Feb 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.1742 | - |
| 26 Feb 2024 | 1.2115 | 1.2115 | 1.2115 | 1.2115 | 1.1641 | - |
| 23 Feb 2024 | 1.2225 | 1.2225 | 1.2225 | 1.2225 | 1.1747 | - |
| 22 Feb 2024 | 1.2275 | 1.2275 | 1.2275 | 1.2275 | 1.1795 | - |
| 21 Feb 2024 | 1.2168 | 1.2168 | 1.2168 | 1.2168 | 1.1692 | - |
| 20 Feb 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.1761 | - |
| 19 Feb 2024 | 1.1882 | 1.1882 | 1.1882 | 1.1882 | 1.1417 | - |
| 16 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1435 | - |
| 15 Feb 2024 | 1.1987 | 1.1987 | 1.1987 | 1.1987 | 1.1518 | - |
| 14 Feb 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1320 | - |
| 13 Feb 2024 | 1.1602 | 1.1602 | 1.1602 | 1.1602 | 1.1148 | - |
| 12 Feb 2024 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | 1.1156 | - |
| 09 Feb 2024 | 1.1588 | 1.1588 | 1.1588 | 1.1588 | 1.1135 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1262 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 1.1611 | 1.1611 | 1.1611 | 1.1611 | 1.1157 | - |
| 02 Feb 2024 | 1.1174 | 1.1174 | 1.1174 | 1.1174 | 1.0737 | - |
| 01 Feb 2024 | 1.1364 | 1.1364 | 1.1364 | 1.1364 | 1.0919 | - |
| 31 Jan 2024 | 1.1426 | 1.1426 | 1.1426 | 1.1426 | 1.0980 | - |
| 30 Jan 2024 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.0829 | - |
| 29 Jan 2024 | 1.1469 | 1.1469 | 1.1469 | 1.1469 | 1.1020 | - |
| 26 Jan 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1290 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 1.1395 | 1.1395 | 1.1395 | 1.1395 | 1.0949 | - |
| 22 Jan 2024 | 1.1265 | 1.1265 | 1.1265 | 1.1265 | 1.0824 | - |
| 19 Jan 2024 | 1.1105 | 1.1105 | 1.1105 | 1.1105 | 1.0670 | - |
| 18 Jan 2024 | 1.1321 | 1.1321 | 1.1321 | 1.1321 | 1.0878 | - |
| 17 Jan 2024 | 1.1349 | 1.1349 | 1.1349 | 1.1349 | 1.0905 | - |
| 16 Jan 2024 | 1.1401 | 1.1401 | 1.1401 | 1.1401 | 1.0955 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.1826 | 1.1826 | 1.1826 | 1.1826 | 1.1364 | - |
| 11 Jan 2024 | 1.1914 | 1.1914 | 1.1914 | 1.1914 | 1.1448 | - |
| 10 Jan 2024 | 1.1908 | 1.1908 | 1.1908 | 1.1908 | 1.1442 | - |
| 09 Jan 2024 | 1.1813 | 1.1813 | 1.1813 | 1.1813 | 1.1351 | - |
| *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.