UK markets open in 2 hours 37 minutes

CPR Europe ESG I (0P00001BDL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
252,666.00+1,444.00 (+0.57%)
At close: 10:00PM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
04 Jul 2024------
03 Jul 2024252,666.25252,666.25252,666.25252,666.25252,666.25-
02 Jul 2024251,221.83251,221.83251,221.83251,221.83251,221.83-
01 Jul 2024252,259.88252,259.88252,259.88252,259.88252,259.88-
28 Jun 2024251,425.63251,425.63251,425.63251,425.63251,425.63-
27 Jun 2024251,987.16251,987.16251,987.16251,987.16251,987.16-
26 Jun 2024253,031.19253,031.19253,031.19253,031.19253,031.19-
25 Jun 2024254,554.69254,554.69254,554.69254,554.69254,554.69-
24 Jun 2024254,670.94254,670.94254,670.94254,670.94254,670.94-
21 Jun 2024252,850.63252,850.63252,850.63252,850.63252,850.63-
20 Jun 2024254,796.20254,796.20254,796.20254,796.20254,796.20-
19 Jun 2024252,508.41252,508.41252,508.41252,508.41252,508.41-
18 Jun 2024252,747.92252,747.92252,747.92252,747.92252,747.92-
17 Jun 2024250,898.31250,898.31250,898.31250,898.31250,898.31-
14 Jun 2024250,476.97250,476.97250,476.97250,476.97250,476.97-
13 Jun 2024252,517.16252,517.16252,517.16252,517.16252,517.16-
12 Jun 2024255,722.81255,722.81255,722.81255,722.81255,722.81-
11 Jun 2024252,971.09252,971.09252,971.09252,971.09252,971.09-
10 Jun 2024255,477.66255,477.66255,477.66255,477.66255,477.66-
07 Jun 2024255,914.30255,914.30255,914.30255,914.30255,914.30-
06 Jun 2024256,606.63256,606.63256,606.63256,606.63256,606.63-
05 Jun 2024254,996.72254,996.72254,996.72254,996.72254,996.72-
04 Jun 2024252,693.55252,693.55252,693.55252,693.55252,693.55-
03 Jun 2024253,733.22253,733.22253,733.22253,733.22253,733.22-
31 May 2024252,997.72252,997.72252,997.72252,997.72252,997.72-
30 May 2024252,031.58252,031.58252,031.58252,031.58252,031.58-
29 May 2024250,620.11250,620.11250,620.11250,620.11250,620.11-
28 May 2024252,879.66252,879.66252,879.66252,879.66252,879.66-
27 May 2024254,379.16254,379.16254,379.16254,379.16254,379.16-
24 May 2024253,698.52253,698.52253,698.52253,698.52253,698.52-
23 May 2024253,772.53253,772.53253,772.53253,772.53253,772.53-
22 May 2024253,078.27253,078.27253,078.27253,078.27253,078.27-
21 May 2024253,712.73253,712.73253,712.73253,712.73253,712.73-
20 May 2024------
17 May 2024253,381.81253,381.81253,381.81253,381.81253,381.81-
16 May 2024253,381.77253,381.77253,381.77253,381.77253,381.77-
15 May 2024253,988.59253,988.59253,988.59253,988.59253,988.59-
14 May 2024252,979.38252,979.38252,979.38252,979.38252,979.38-
13 May 2024252,754.30252,754.30252,754.30252,754.30252,754.30-
10 May 2024252,044.36252,044.36252,044.36252,044.36252,044.36-
09 May 2024------
08 May 2024------
07 May 2024249,464.69249,464.69249,464.69249,464.69249,464.69-
06 May 2024246,755.70246,755.70246,755.70246,755.70246,755.70-
03 May 2024245,338.64245,338.64245,338.64245,338.64245,338.64-
02 May 2024244,421.95244,421.95244,421.95244,421.95244,421.95-
30 Apr 2024244,551.58244,551.58244,551.58244,551.58244,551.58-
29 Apr 2024245,671.11245,671.11245,671.11245,671.11245,671.11-
26 Apr 2024245,228.16245,228.16245,228.16245,228.16245,228.16-
25 Apr 2024242,644.52242,644.52242,644.52242,644.52242,644.52-
24 Apr 2024243,773.56243,773.56243,773.56243,773.56243,773.56-
23 Apr 2024244,737.14244,737.14244,737.14244,737.14244,737.14-
22 Apr 2024242,206.39242,206.39242,206.39242,206.39242,206.39-
19 Apr 2024240,243.84240,243.84240,243.84240,243.84240,243.84-
18 Apr 2024240,584.20240,584.20240,584.20240,584.20240,584.20-
17 Apr 2024239,773.52239,773.52239,773.52239,773.52239,773.52-
16 Apr 2024239,849.23239,849.23239,849.23239,849.23239,849.23-
15 Apr 2024243,556.70243,556.70243,556.70243,556.70243,556.70-
12 Apr 2024243,041.98243,041.98243,041.98243,041.98243,041.98-
11 Apr 2024242,766.09242,766.09242,766.09242,766.09242,766.09-
10 Apr 2024243,499.39243,499.39243,499.39243,499.39243,499.39-
09 Apr 2024242,641.59242,641.59242,641.59242,641.59242,641.59-
08 Apr 2024244,393.64244,393.64244,393.64244,393.64244,393.64-
05 Apr 2024243,502.80243,502.80243,502.80243,502.80243,502.80-
04 Apr 2024245,250.23245,250.23245,250.23245,250.23245,250.23-
03 Apr 2024244,987.75244,987.75244,987.75244,987.75244,987.75-
02 Apr 2024244,076.92244,076.92244,076.92244,076.92244,076.92-
28 Mar 2024246,233.23246,233.23246,233.23246,233.23246,233.23-
27 Mar 2024245,606.56245,606.56245,606.56245,606.56245,606.56-
26 Mar 2024245,190.34245,190.34245,190.34245,190.34245,190.34-
25 Mar 2024244,574.25244,574.25244,574.25244,574.25244,574.25-
22 Mar 2024244,309.03244,309.03244,309.03244,309.03244,309.03-
21 Mar 2024244,237.13244,237.13244,237.13244,237.13244,237.13-
20 Mar 2024241,814.73241,814.73241,814.73241,814.73241,814.73-
19 Mar 2024241,793.94241,793.94241,793.94241,793.94241,793.94-
18 Mar 2024241,341.59241,341.59241,341.59241,341.59241,341.59-
15 Mar 2024241,561.95241,561.95241,561.95241,561.95241,561.95-
14 Mar 2024242,287.56242,287.56242,287.56242,287.56242,287.56-
13 Mar 2024242,487.27242,487.27242,487.27242,487.27242,487.27-
12 Mar 2024242,251.22242,251.22242,251.22242,251.22242,251.22-
11 Mar 2024240,000.89240,000.89240,000.89240,000.89240,000.89-
08 Mar 2024241,091.73241,091.73241,091.73241,091.73241,091.73-
07 Mar 2024241,268.52241,268.52241,268.52241,268.52241,268.52-
06 Mar 2024239,058.55239,058.55239,058.55239,058.55239,058.55-
05 Mar 2024238,559.22238,559.22238,559.22238,559.22238,559.22-
04 Mar 2024238,920.69238,920.69238,920.69238,920.69238,920.69-
01 Mar 2024238,788.95238,788.95238,788.95238,788.95238,788.95-
29 Feb 2024237,596.70237,596.70237,596.70237,596.70237,596.70-
28 Feb 2024237,454.14237,454.14237,454.14237,454.14237,454.14-
27 Feb 2024237,844.77237,844.77237,844.77237,844.77237,844.77-
26 Feb 2024237,597.63237,597.63237,597.63237,597.63237,597.63-
23 Feb 2024238,148.52238,148.52238,148.52238,148.52238,148.52-
22 Feb 2024236,810.20236,810.20236,810.20236,810.20236,810.20-
21 Feb 2024234,176.50234,176.50234,176.50234,176.50234,176.50-
20 Feb 2024234,585.31234,585.31234,585.31234,585.31234,585.31-
19 Feb 2024235,125.69235,125.69235,125.69235,125.69235,125.69-
16 Feb 2024234,599.09234,599.09234,599.09234,599.09234,599.09-
15 Feb 2024233,001.70233,001.70233,001.70233,001.70233,001.70-
14 Feb 2024232,042.20232,042.20232,042.20232,042.20232,042.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...