LBBW Nachhaltigkeit Renten R (0P0000NBOK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 30 Apr 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 29 Apr 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 26 Apr 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 25 Apr 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 24 Apr 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 23 Apr 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 22 Apr 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 19 Apr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 18 Apr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 17 Apr 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 16 Apr 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 15 Apr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 12 Apr 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 11 Apr 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 10 Apr 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 09 Apr 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 08 Apr 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 05 Apr 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 04 Apr 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 03 Apr 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 02 Apr 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 28 Mar 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 27 Mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 26 Mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 25 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 22 Mar 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 21 Mar 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 20 Mar 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 19 Mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 18 Mar 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 15 Mar 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 14 Mar 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 13 Mar 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 12 Mar 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 11 Mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 08 Mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 07 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 07 Mar 2024 | 0.75 Dividend | |||||
| 06 Mar 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 45.81 | - |
| 05 Mar 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 45.79 | - |
| 04 Mar 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 45.62 | - |
| 01 Mar 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 45.58 | - |
| 29 Feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 45.54 | - |
| 28 Feb 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 45.45 | - |
| 27 Feb 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.47 | - |
| 26 Feb 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.55 | - |
| 23 Feb 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 45.62 | - |
| 22 Feb 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 45.50 | - |
| 21 Feb 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 45.49 | - |
| 20 Feb 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 45.61 | - |
| 19 Feb 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.53 | - |
| 16 Feb 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.53 | - |
| 15 Feb 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 45.63 | - |
| 14 Feb 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 45.58 | - |
| 13 Feb 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 45.50 | - |
| 12 Feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 45.54 | - |
| 09 Feb 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 45.49 | - |
| 08 Feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 45.57 | - |
| 07 Feb 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 45.69 | - |
| 06 Feb 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 45.73 | - |
| 05 Feb 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 45.68 | - |
| 02 Feb 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 45.89 | - |
| 01 Feb 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.11 | - |
| 31 Jan 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.06 | - |
| 30 Jan 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 45.86 | - |
| 29 Jan 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 45.92 | - |
| 26 Jan 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 45.73 | - |
| 25 Jan 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 45.70 | - |
| 24 Jan 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 45.54 | - |
| 23 Jan 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 45.52 | - |
| 22 Jan 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 45.58 | - |
| 19 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.46 | - |
| 18 Jan 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 45.45 | - |
| 17 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.46 | - |
| 16 Jan 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 45.67 | - |
| 15 Jan 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 45.70 | - |
| 12 Jan 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 45.78 | - |
| 11 Jan 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 45.63 | - |
| 10 Jan 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 45.60 | - |
| 09 Jan 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 45.61 | - |
| 08 Jan 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 45.69 | - |
| 05 Jan 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 45.69 | - |
| 04 Jan 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 45.78 | - |
| 03 Jan 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.01 | - |
| 02 Jan 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.01 | - |
| 29 Dec 2023 | 46.86 | 46.86 | 46.86 | 46.86 | 46.11 | - |
| 28 Dec 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 46.26 | - |
| 27 Dec 2023 | 47.07 | 47.07 | 47.07 | 47.07 | 46.31 | - |
| 22 Dec 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 46.19 | - |
| 21 Dec 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 46.17 | - |
| 20 Dec 2023 | 46.86 | 46.86 | 46.86 | 46.86 | 46.11 | - |
| 19 Dec 2023 | 46.75 | 46.75 | 46.75 | 46.75 | 46.00 | - |
| 18 Dec 2023 | 46.63 | 46.63 | 46.63 | 46.63 | 45.88 | - |
| 15 Dec 2023 | 46.72 | 46.72 | 46.72 | 46.72 | 45.97 | - |
| 14 Dec 2023 | 46.46 | 46.46 | 46.46 | 46.46 | 45.71 | - |
| 13 Dec 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 45.42 | - |
| 12 Dec 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 45.31 | - |
| *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.