LBPAM ISR Avenir Epargne D (0P00002519.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 4,274.07 | 4,274.07 | 4,274.07 | 4,274.07 | 4,274.07 | - |
| 30 May 2024 | 4,270.45 | 4,270.45 | 4,270.45 | 4,270.45 | 4,270.45 | - |
| 29 May 2024 | 4,271.74 | 4,271.74 | 4,271.74 | 4,271.74 | 4,271.74 | - |
| 28 May 2024 | 4,289.95 | 4,289.95 | 4,289.95 | 4,289.95 | 4,289.95 | - |
| 27 May 2024 | 4,294.05 | 4,294.05 | 4,294.05 | 4,294.05 | 4,294.05 | - |
| 24 May 2024 | 4,286.52 | 4,286.52 | 4,286.52 | 4,286.52 | 4,286.52 | - |
| 23 May 2024 | 4,286.59 | 4,286.59 | 4,286.59 | 4,286.59 | 4,286.59 | - |
| 22 May 2024 | 4,294.02 | 4,294.02 | 4,294.02 | 4,294.02 | 4,294.02 | - |
| 21 May 2024 | 4,296.93 | 4,296.93 | 4,296.93 | 4,296.93 | 4,296.93 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 4,295.86 | 4,295.86 | 4,295.86 | 4,295.86 | 4,295.86 | - |
| 16 May 2024 | 4,305.34 | 4,305.34 | 4,305.34 | 4,305.34 | 4,305.34 | - |
| 15 May 2024 | 4,305.43 | 4,305.43 | 4,305.43 | 4,305.43 | 4,305.43 | - |
| 14 May 2024 | 4,287.81 | 4,287.81 | 4,287.81 | 4,287.81 | 4,287.81 | - |
| 13 May 2024 | 4,288.20 | 4,288.20 | 4,288.20 | 4,288.20 | 4,288.20 | - |
| 10 May 2024 | 4,288.33 | 4,288.33 | 4,288.33 | 4,288.33 | 4,288.33 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 4,284.71 | 4,284.71 | 4,284.71 | 4,284.71 | 4,284.71 | - |
| 06 May 2024 | 4,268.21 | 4,268.21 | 4,268.21 | 4,268.21 | 4,268.21 | - |
| 03 May 2024 | 4,255.87 | 4,255.87 | 4,255.87 | 4,255.87 | 4,255.87 | - |
| 02 May 2024 | 4,243.10 | 4,243.10 | 4,243.10 | 4,243.10 | 4,243.10 | - |
| 30 Apr 2024 | 4,239.88 | 4,239.88 | 4,239.88 | 4,239.88 | 4,239.88 | - |
| 29 Apr 2024 | 4,256.46 | 4,256.46 | 4,256.46 | 4,256.46 | 4,256.46 | - |
| 26 Apr 2024 | 4,248.64 | 4,248.64 | 4,248.64 | 4,248.64 | 4,248.64 | - |
| 25 Apr 2024 | 4,232.28 | 4,232.28 | 4,232.28 | 4,232.28 | 4,232.28 | - |
| 24 Apr 2024 | 4,246.82 | 4,246.82 | 4,246.82 | 4,246.82 | 4,246.82 | - |
| 23 Apr 2024 | 4,253.14 | 4,253.14 | 4,253.14 | 4,253.14 | 4,253.14 | - |
| 22 Apr 2024 | 4,240.09 | 4,240.09 | 4,240.09 | 4,240.09 | 4,240.09 | - |
| 19 Apr 2024 | 4,228.00 | 4,228.00 | 4,228.00 | 4,228.00 | 4,228.00 | - |
| 18 Apr 2024 | 4,236.88 | 4,236.88 | 4,236.88 | 4,236.88 | 4,236.88 | - |
| 17 Apr 2024 | 4,233.52 | 4,233.52 | 4,233.52 | 4,233.52 | 4,233.52 | - |
| 16 Apr 2024 | 4,236.59 | 4,236.59 | 4,236.59 | 4,236.59 | 4,236.59 | - |
| 15 Apr 2024 | 4,257.61 | 4,257.61 | 4,257.61 | 4,257.61 | 4,257.61 | - |
| 12 Apr 2024 | 4,262.23 | 4,262.23 | 4,262.23 | 4,262.23 | 4,262.23 | - |
| 11 Apr 2024 | 4,253.49 | 4,253.49 | 4,253.49 | 4,253.49 | 4,253.49 | - |
| 10 Apr 2024 | 4,262.10 | 4,262.10 | 4,262.10 | 4,262.10 | 4,262.10 | - |
| 09 Apr 2024 | 4,266.02 | 4,266.02 | 4,266.02 | 4,266.02 | 4,266.02 | - |
| 09 Apr 2024 | 15.24 Dividend | |||||
| 08 Apr 2024 | 4,280.56 | 4,280.56 | 4,280.56 | 4,280.56 | 4,265.32 | - |
| 05 Apr 2024 | 4,285.27 | 4,285.27 | 4,285.27 | 4,285.27 | 4,270.01 | - |
| 04 Apr 2024 | 4,289.61 | 4,289.61 | 4,289.61 | 4,289.61 | 4,274.34 | - |
| 03 Apr 2024 | 4,285.80 | 4,285.80 | 4,285.80 | 4,285.80 | 4,270.54 | - |
| 02 Apr 2024 | 4,286.97 | 4,286.97 | 4,286.97 | 4,286.97 | 4,271.71 | - |
| 28 Mar 2024 | 4,301.19 | 4,301.19 | 4,301.19 | 4,301.19 | 4,285.88 | - |
| 27 Mar 2024 | 4,298.69 | 4,298.69 | 4,298.69 | 4,298.69 | 4,283.39 | - |
| 26 Mar 2024 | 4,288.52 | 4,288.52 | 4,288.52 | 4,288.52 | 4,273.25 | - |
| 25 Mar 2024 | 4,285.23 | 4,285.23 | 4,285.23 | 4,285.23 | 4,269.97 | - |
| 22 Mar 2024 | 4,290.10 | 4,290.10 | 4,290.10 | 4,290.10 | 4,274.83 | - |
| 21 Mar 2024 | 4,283.48 | 4,283.48 | 4,283.48 | 4,283.48 | 4,268.23 | - |
| 20 Mar 2024 | 4,270.20 | 4,270.20 | 4,270.20 | 4,270.20 | 4,255.00 | - |
| 19 Mar 2024 | 4,268.93 | 4,268.93 | 4,268.93 | 4,268.93 | 4,253.73 | - |
| 18 Mar 2024 | 4,263.18 | 4,263.18 | 4,263.18 | 4,263.18 | 4,248.00 | - |
| 15 Mar 2024 | 4,262.56 | 4,262.56 | 4,262.56 | 4,262.56 | 4,247.38 | - |
| 14 Mar 2024 | 4,271.31 | 4,271.31 | 4,271.31 | 4,271.31 | 4,256.10 | - |
| 13 Mar 2024 | 4,276.74 | 4,276.74 | 4,276.74 | 4,276.74 | 4,261.51 | - |
| 12 Mar 2024 | 4,277.15 | 4,277.15 | 4,277.15 | 4,277.15 | 4,261.92 | - |
| 11 Mar 2024 | 4,268.62 | 4,268.62 | 4,268.62 | 4,268.62 | 4,253.42 | - |
| 08 Mar 2024 | 4,274.02 | 4,274.02 | 4,274.02 | 4,274.02 | 4,258.80 | - |
| 07 Mar 2024 | 4,270.44 | 4,270.44 | 4,270.44 | 4,270.44 | 4,255.24 | - |
| 06 Mar 2024 | 4,255.11 | 4,255.11 | 4,255.11 | 4,255.11 | 4,239.96 | - |
| 05 Mar 2024 | 4,249.13 | 4,249.13 | 4,249.13 | 4,249.13 | 4,234.00 | - |
| 04 Mar 2024 | 4,245.97 | 4,245.97 | 4,245.97 | 4,245.97 | 4,230.85 | - |
| 01 Mar 2024 | 4,242.73 | 4,242.73 | 4,242.73 | 4,242.73 | 4,227.62 | - |
| 29 Feb 2024 | 4,235.80 | 4,235.80 | 4,235.80 | 4,235.80 | 4,220.72 | - |
| 28 Feb 2024 | 4,228.27 | 4,228.27 | 4,228.27 | 4,228.27 | 4,213.22 | - |
| 27 Feb 2024 | 4,230.45 | 4,230.45 | 4,230.45 | 4,230.45 | 4,215.39 | - |
| 26 Feb 2024 | 4,230.40 | 4,230.40 | 4,230.40 | 4,230.40 | 4,215.34 | - |
| 23 Feb 2024 | 4,236.75 | 4,236.75 | 4,236.75 | 4,236.75 | 4,221.67 | - |
| 22 Feb 2024 | 4,227.93 | 4,227.93 | 4,227.93 | 4,227.93 | 4,212.88 | - |
| 21 Feb 2024 | 4,213.56 | 4,213.56 | 4,213.56 | 4,213.56 | 4,198.56 | - |
| 20 Feb 2024 | 4,216.19 | 4,216.19 | 4,216.19 | 4,216.19 | 4,201.18 | - |
| 19 Feb 2024 | 4,214.24 | 4,214.24 | 4,214.24 | 4,214.24 | 4,199.24 | - |
| 16 Feb 2024 | 4,215.49 | 4,215.49 | 4,215.49 | 4,215.49 | 4,200.48 | - |
| 15 Feb 2024 | 4,217.63 | 4,217.63 | 4,217.63 | 4,217.63 | 4,202.61 | - |
| 14 Feb 2024 | 4,211.28 | 4,211.28 | 4,211.28 | 4,211.28 | 4,196.29 | - |
| 13 Feb 2024 | 4,201.38 | 4,201.38 | 4,201.38 | 4,201.38 | 4,186.42 | - |
| 12 Feb 2024 | 4,214.91 | 4,214.91 | 4,214.91 | 4,214.91 | 4,199.90 | - |
| 09 Feb 2024 | 4,207.96 | 4,207.96 | 4,207.96 | 4,207.96 | 4,192.98 | - |
| 08 Feb 2024 | 4,212.74 | 4,212.74 | 4,212.74 | 4,212.74 | 4,197.74 | - |
| 07 Feb 2024 | 4,215.76 | 4,215.76 | 4,215.76 | 4,215.76 | 4,200.75 | - |
| 06 Feb 2024 | 4,216.04 | 4,216.04 | 4,216.04 | 4,216.04 | 4,201.03 | - |
| 05 Feb 2024 | 4,209.79 | 4,209.79 | 4,209.79 | 4,209.79 | 4,194.80 | - |
| 02 Feb 2024 | 4,218.95 | 4,218.95 | 4,218.95 | 4,218.95 | 4,203.93 | - |
| 01 Feb 2024 | 4,227.68 | 4,227.68 | 4,227.68 | 4,227.68 | 4,212.63 | - |
| 31 Jan 2024 | 4,227.12 | 4,227.12 | 4,227.12 | 4,227.12 | 4,212.07 | - |
| 30 Jan 2024 | 4,218.88 | 4,218.88 | 4,218.88 | 4,218.88 | 4,203.86 | - |
| 29 Jan 2024 | 4,221.52 | 4,221.52 | 4,221.52 | 4,221.52 | 4,206.49 | - |
| 26 Jan 2024 | 4,208.21 | 4,208.21 | 4,208.21 | 4,208.21 | 4,193.23 | - |
| 25 Jan 2024 | 4,203.11 | 4,203.11 | 4,203.11 | 4,203.11 | 4,188.15 | - |
| 24 Jan 2024 | 4,187.12 | 4,187.12 | 4,187.12 | 4,187.12 | 4,172.21 | - |
| 23 Jan 2024 | 4,175.94 | 4,175.94 | 4,175.94 | 4,175.94 | 4,161.07 | - |
| 22 Jan 2024 | 4,176.60 | 4,176.60 | 4,176.60 | 4,176.60 | 4,161.73 | - |
| 19 Jan 2024 | 4,166.68 | 4,166.68 | 4,166.68 | 4,166.68 | 4,151.85 | - |
| 18 Jan 2024 | 4,165.65 | 4,165.65 | 4,165.65 | 4,165.65 | 4,150.82 | - |
| 17 Jan 2024 | 4,158.44 | 4,158.44 | 4,158.44 | 4,158.44 | 4,143.63 | - |
| 16 Jan 2024 | 4,175.76 | 4,175.76 | 4,175.76 | 4,175.76 | 4,160.89 | - |
| 15 Jan 2024 | 4,181.92 | 4,181.92 | 4,181.92 | 4,181.92 | 4,167.03 | - |
| *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.