UK markets closed

Barcapital SICAV (0P0000IVEL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
29.06-0.10 (-0.33%)
At close: 10:00PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
06 May 2024------
03 May 2024------
02 May 202429.0229.0229.0229.0229.02-
30 Apr 202429.0629.0629.0629.0629.06-
29 Apr 202429.1629.1629.1629.1629.16-
26 Apr 202429.0929.0929.0929.0929.09-
25 Apr 202429.0229.0229.0229.0229.02-
24 Apr 202429.0529.0529.0529.0529.05-
23 Apr 202429.0729.0729.0729.0729.07-
22 Apr 202428.9928.9928.9928.9928.99-
19 Apr 202428.8928.8928.8928.8928.89-
18 Apr 202428.9028.9028.9028.9028.90-
17 Apr 202428.8428.8428.8428.8428.84-
16 Apr 202428.8428.8428.8428.8428.84-
15 Apr 202429.0229.0229.0229.0229.02-
12 Apr 202429.0429.0429.0429.0429.04-
11 Apr 202429.0029.0029.0029.0029.00-
10 Apr 202429.0529.0529.0529.0529.05-
09 Apr 202429.0329.0329.0329.0329.03-
08 Apr 202429.0529.0529.0529.0529.05-
05 Apr 202429.0229.0229.0229.0229.02-
04 Apr 202429.1029.1029.1029.1029.10-
03 Apr 202429.0729.0729.0729.0729.07-
02 Apr 202429.1129.1129.1129.1129.11-
28 Mar 202429.1629.1629.1629.1629.16-
27 Mar 202429.0929.0929.0929.0929.09-
26 Mar 202429.0229.0229.0229.0229.02-
25 Mar 202428.9828.9828.9828.9828.98-
22 Mar 202428.9628.9628.9628.9628.96-
21 Mar 202428.9228.9228.9228.9228.92-
20 Mar 202428.8328.8328.8328.8328.83-
19 Mar 202428.8328.8328.8328.8328.83-
18 Mar 202428.8028.8028.8028.8028.80-
15 Mar 202428.7628.7628.7628.7628.76-
14 Mar 202428.7628.7628.7628.7628.76-
13 Mar 202428.7428.7428.7428.7428.74-
12 Mar 202428.6928.6928.6928.6928.69-
11 Mar 202428.6228.6228.6228.6228.62-
08 Mar 202428.6028.6028.6028.6028.60-
07 Mar 202428.6028.6028.6028.6028.60-
06 Mar 202428.5228.5228.5228.5228.52-
05 Mar 202428.5028.5028.5028.5028.50-
04 Mar 202428.5228.5228.5228.5228.52-
01 Mar 202428.5228.5228.5228.5228.52-
29 Feb 202428.5428.5428.5428.5428.54-
28 Feb 202428.5128.5128.5128.5128.51-
27 Feb 202428.5328.5328.5328.5328.53-
26 Feb 202428.4728.4728.4728.4728.47-
23 Feb 202428.5128.5128.5128.5128.51-
22 Feb 202428.4928.4928.4928.4928.49-
21 Feb 202428.3928.3928.3928.3928.39-
20 Feb 202428.3728.3728.3728.3728.37-
19 Feb 202428.4028.4028.4028.4028.40-
16 Feb 202428.3828.3828.3828.3828.38-
15 Feb 202428.3728.3728.3728.3728.37-
14 Feb 202428.3328.3328.3328.3328.33-
13 Feb 202428.3128.3128.3128.3128.31-
12 Feb 202428.3828.3828.3828.3828.38-
09 Feb 202428.2928.2928.2928.2928.29-
08 Feb 202428.2728.2728.2728.2728.27-
07 Feb 202428.2028.2028.2028.2028.20-
06 Feb 202428.2928.2928.2928.2928.29-
05 Feb 202428.2128.2128.2128.2128.21-
02 Feb 202428.2328.2328.2328.2328.23-
01 Feb 202428.2128.2128.2128.2128.21-
31 Jan 202428.2928.2928.2928.2928.29-
30 Jan 202428.2928.2928.2928.2928.29-
29 Jan 202428.3028.3028.3028.3028.30-
26 Jan 202428.2528.2528.2528.2528.25-
25 Jan 202428.2428.2428.2428.2428.24-
24 Jan 202428.2028.2028.2028.2028.20-
23 Jan 202428.1128.1128.1128.1128.11-
22 Jan 202428.0828.0828.0828.0828.08-
19 Jan 202427.9927.9927.9927.9927.99-
18 Jan 202427.9827.9827.9827.9827.98-
17 Jan 202427.9227.9227.9227.9227.92-
16 Jan 202428.0428.0428.0428.0428.04-
15 Jan 202428.0528.0528.0528.0528.05-
12 Jan 202428.0628.0628.0628.0628.06-
11 Jan 202427.9827.9827.9827.9827.98-
10 Jan 202427.9927.9927.9927.9927.99-
09 Jan 202428.0528.0528.0528.0528.05-
08 Jan 202428.0728.0728.0728.0728.07-
05 Jan 202428.0328.0328.0328.0328.03-
04 Jan 202428.0428.0428.0428.0428.04-
03 Jan 202428.0028.0028.0028.0028.00-
02 Jan 202428.0628.0628.0628.0628.06-
29 Dec 202327.9827.9827.9827.9827.98-
28 Dec 202327.9627.9627.9627.9627.96-
27 Dec 202327.9727.9727.9727.9727.97-
22 Dec 202327.9727.9727.9727.9727.97-
21 Dec 202327.9727.9727.9727.9727.97-
20 Dec 202328.0128.0128.0128.0128.01-
19 Dec 202327.9827.9827.9827.9827.98-
18 Dec 202327.9427.9427.9427.9427.94-
15 Dec 202327.9727.9727.9727.9727.97-
14 Dec 202327.9327.9327.9327.9327.93-
13 Dec 202327.8427.8427.8427.8427.84-
12 Dec 202327.8927.8927.8927.8927.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...