UK markets closed

Lazard Actions Euro R (0P0000IKQT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1,702.36-4.05 (-0.24%)
At close: 10:00PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 20241,702.361,702.361,702.361,702.361,702.36-
30 Apr 20241,706.411,706.411,706.411,706.411,706.41-
29 Apr 20241,717.121,717.121,717.121,717.121,717.12-
26 Apr 20241,716.791,716.791,716.791,716.791,716.79-
25 Apr 20241,699.011,699.011,699.011,699.011,699.01-
24 Apr 20241,712.161,712.161,712.161,712.161,712.16-
23 Apr 20241,717.991,717.991,717.991,717.991,717.99-
22 Apr 20241,695.761,695.761,695.761,695.761,695.76-
19 Apr 20241,681.861,681.861,681.861,681.861,681.86-
18 Apr 20241,684.921,684.921,684.921,684.921,684.92-
17 Apr 20241,674.831,674.831,674.831,674.831,674.83-
16 Apr 20241,681.901,681.901,681.901,681.901,681.90-
15 Apr 20241,703.011,703.011,703.011,703.011,703.01-
12 Apr 20241,701.541,701.541,701.541,701.541,701.54-
11 Apr 20241,701.251,701.251,701.251,701.251,701.25-
10 Apr 20241,707.981,707.981,707.981,707.981,707.98-
09 Apr 20241,709.291,709.291,709.291,709.291,709.29-
08 Apr 20241,722.881,722.881,722.881,722.881,722.88-
05 Apr 20241,714.711,714.711,714.711,714.711,714.71-
04 Apr 20241,732.211,732.211,732.211,732.211,732.21-
03 Apr 20241,735.741,735.741,735.741,735.741,735.74-
02 Apr 20241,726.981,726.981,726.981,726.981,726.98-
28 Mar 20241,741.041,741.041,741.041,741.041,741.04-
27 Mar 20241,738.871,738.871,738.871,738.871,738.87-
26 Mar 20241,733.381,733.381,733.381,733.381,733.38-
25 Mar 20241,725.271,725.271,725.271,725.271,725.27-
22 Mar 20241,721.771,721.771,721.771,721.771,721.77-
21 Mar 20241,727.101,727.101,727.101,727.101,727.10-
20 Mar 20241,711.581,711.581,711.581,711.581,711.58-
19 Mar 20241,712.441,712.441,712.441,712.441,712.44-
18 Mar 20241,705.311,705.311,705.311,705.311,705.31-
15 Mar 20241,706.221,706.221,706.221,706.221,706.22-
14 Mar 20241,710.231,710.231,710.231,710.231,710.23-
13 Mar 20241,712.841,712.841,712.841,712.841,712.84-
12 Mar 20241,713.411,713.411,713.411,713.411,713.41-
11 Mar 20241,697.151,697.151,697.151,697.151,697.15-
08 Mar 20241,707.351,707.351,707.351,707.351,707.35-
07 Mar 20241,710.131,710.131,710.131,710.131,710.13-
06 Mar 20241,695.001,695.001,695.001,695.001,695.00-
05 Mar 20241,690.241,690.241,690.241,690.241,690.24-
04 Mar 20241,690.761,690.761,690.761,690.761,690.76-
01 Mar 20241,685.961,685.961,685.961,685.961,685.96-
29 Feb 20241,681.201,681.201,681.201,681.201,681.20-
28 Feb 20241,681.321,681.321,681.321,681.321,681.32-
27 Feb 20241,683.081,683.081,683.081,683.081,683.08-
26 Feb 20241,674.891,674.891,674.891,674.891,674.89-
23 Feb 20241,680.301,680.301,680.301,680.301,680.30-
22 Feb 20241,673.791,673.791,673.791,673.791,673.79-
21 Feb 20241,651.231,651.231,651.231,651.231,651.23-
20 Feb 20241,649.521,649.521,649.521,649.521,649.52-
19 Feb 20241,647.451,647.451,647.451,647.451,647.45-
16 Feb 20241,650.421,650.421,650.421,650.421,650.42-
15 Feb 20241,644.241,644.241,644.241,644.241,644.24-
14 Feb 20241,639.071,639.071,639.071,639.071,639.07-
13 Feb 20241,631.381,631.381,631.381,631.381,631.38-
12 Feb 20241,643.231,643.231,643.231,643.231,643.23-
09 Feb 20241,633.191,633.191,633.191,633.191,633.19-
08 Feb 20241,635.401,635.401,635.401,635.401,635.40-
07 Feb 20241,627.791,627.791,627.791,627.791,627.79-
06 Feb 20241,631.411,631.411,631.411,631.411,631.41-
05 Feb 20241,623.941,623.941,623.941,623.941,623.94-
02 Feb 20241,624.651,624.651,624.651,624.651,624.65-
01 Feb 20241,625.951,625.951,625.951,625.951,625.95-
31 Jan 20241,640.291,640.291,640.291,640.291,640.29-
30 Jan 20241,641.061,641.061,641.061,641.061,641.06-
29 Jan 20241,638.471,638.471,638.471,638.471,638.47-
26 Jan 20241,639.221,639.221,639.221,639.221,639.22-
25 Jan 20241,624.251,624.251,624.251,624.251,624.25-
24 Jan 20241,620.021,620.021,620.021,620.021,620.02-
23 Jan 20241,590.291,590.291,590.291,590.291,590.29-
22 Jan 20241,596.071,596.071,596.071,596.071,596.07-
19 Jan 20241,580.601,580.601,580.601,580.601,580.60-
18 Jan 20241,579.601,579.601,579.601,579.601,579.60-
17 Jan 20241,565.231,565.231,565.231,565.231,565.23-
16 Jan 20241,575.191,575.191,575.191,575.191,575.19-
15 Jan 20241,575.451,575.451,575.451,575.451,575.45-
12 Jan 20241,579.501,579.501,579.501,579.501,579.50-
11 Jan 20241,565.191,565.191,565.191,565.191,565.19-
10 Jan 20241,575.831,575.831,575.831,575.831,575.83-
09 Jan 20241,579.461,579.461,579.461,579.461,579.46-
08 Jan 20241,584.681,584.681,584.681,584.681,584.68-
05 Jan 20241,578.931,578.931,578.931,578.931,578.93-
04 Jan 20241,581.421,581.421,581.421,581.421,581.42-
03 Jan 20241,571.241,571.241,571.241,571.241,571.24-
02 Jan 20241,587.431,587.431,587.431,587.431,587.43-
29 Dec 20231,586.811,586.811,586.811,586.811,586.81-
28 Dec 20231,583.681,583.681,583.681,583.681,583.68-
27 Dec 20231,588.701,588.701,588.701,588.701,588.70-
22 Dec 20231,585.511,585.511,585.511,585.511,585.51-
21 Dec 20231,580.751,580.751,580.751,580.751,580.75-
20 Dec 20231,583.631,583.631,583.631,583.631,583.63-
20 Dec 202324.73 Dividend
19 Dec 20231,602.971,602.971,602.971,602.971,578.24-
18 Dec 20231,597.911,597.911,597.911,597.911,573.26-
15 Dec 20231,606.061,606.061,606.061,606.061,581.28-
14 Dec 20231,602.341,602.341,602.341,602.341,577.62-
13 Dec 20231,596.121,596.121,596.121,596.121,571.50-
12 Dec 20231,601.421,601.421,601.421,601.421,576.71-
11 Dec 20231,603.041,603.041,603.041,603.041,578.31-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...