UK markets closed

C-QUADRAT ARTS Total R Flexible A EUR (0P0000RQQI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
132.21+0.12 (+0.09%)
At close: 10:00PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
30 Apr 2024132.21132.21132.21132.21132.21-
29 Apr 2024132.10132.10132.10132.10132.10-
29 Apr 20241.84 Dividend
26 Apr 2024132.43132.43132.43132.43130.59-
25 Apr 2024133.94133.94133.94133.94132.08-
24 Apr 2024133.70133.70133.70133.70131.84-
23 Apr 2024132.70132.70132.70132.70130.86-
22 Apr 2024132.55132.55132.55132.55130.71-
19 Apr 2024133.62133.62133.62133.62131.76-
18 Apr 2024133.52133.52133.52133.52131.66-
17 Apr 2024133.68133.68133.68133.68131.83-
16 Apr 2024135.76135.76135.76135.76133.87-
15 Apr 2024136.34136.34136.34136.34134.44-
12 Apr 2024136.00136.00136.00136.00134.11-
11 Apr 2024135.83135.83135.83135.83133.95-
10 Apr 2024135.47135.47135.47135.47133.59-
09 Apr 2024136.47136.47136.47136.47134.58-
08 Apr 2024135.84135.84135.84135.84133.95-
05 Apr 2024136.22136.22136.22136.22134.32-
04 Apr 2024136.23136.23136.23136.23134.34-
03 Apr 2024135.92135.92135.92135.92134.03-
02 Apr 2024137.85137.85137.85137.85135.93-
28 Mar 2024136.60136.60136.60136.60134.70-
27 Mar 2024136.74136.74136.74136.74134.84-
26 Mar 2024136.58136.58136.58136.58134.68-
25 Mar 2024136.33136.33136.33136.33134.44-
22 Mar 2024137.13137.13137.13137.13135.22-
21 Mar 2024134.89134.89134.89134.89133.02-
20 Mar 2024134.28134.28134.28134.28132.42-
19 Mar 2024134.68134.68134.68134.68132.81-
18 Mar 2024134.21134.21134.21134.21132.34-
15 Mar 2024134.94134.94134.94134.94133.06-
14 Mar 2024134.62134.62134.62134.62132.74-
13 Mar 2024134.93134.93134.93134.93133.06-
12 Mar 2024134.02134.02134.02134.02132.16-
11 Mar 2024134.74134.74134.74134.74132.86-
08 Mar 2024134.76134.76134.76134.76132.89-
07 Mar 2024134.00134.00134.00134.00132.14-
06 Mar 2024133.87133.87133.87133.87132.01-
05 Mar 2024135.03135.03135.03135.03133.16-
04 Mar 2024133.82133.82133.82133.82131.96-
01 Mar 2024133.05133.05133.05133.05131.20-
29 Feb 2024132.55132.55132.55132.55130.71-
28 Feb 2024132.40132.40132.40132.40130.56-
27 Feb 2024132.30132.30132.30132.30130.46-
26 Feb 2024132.21132.21132.21132.21130.37-
23 Feb 2024131.79131.79131.79131.79129.96-
22 Feb 2024129.69129.69129.69129.69127.89-
21 Feb 2024130.15130.15130.15130.15128.34-
20 Feb 2024131.26131.26131.26131.26129.44-
19 Feb 2024131.04131.04131.04131.04129.22-
16 Feb 2024130.92130.92130.92130.92129.10-
15 Feb 2024130.38130.38130.38130.38128.57-
14 Feb 2024129.54129.54129.54129.54127.74-
13 Feb 2024130.34130.34130.34130.34128.53-
12 Feb 2024129.58129.58129.58129.58127.78-
09 Feb 2024129.24129.24129.24129.24127.44-
08 Feb 2024129.32129.32129.32129.32127.52-
07 Feb 2024128.96128.96128.96128.96127.16-
06 Feb 2024128.93128.93128.93128.93127.14-
05 Feb 2024128.43128.43128.43128.43126.65-
02 Feb 2024127.11127.11127.11127.11125.34-
01 Feb 2024127.38127.38127.38127.38125.61-
31 Jan 2024127.69127.69127.69127.69125.92-
30 Jan 2024127.26127.26127.26127.26125.49-
29 Jan 2024126.77126.77126.77126.77125.01-
26 Jan 2024126.71126.71126.71126.71124.95-
25 Jan 2024126.32126.32126.32126.32124.56-
24 Jan 2024125.44125.44125.44125.44123.70-
23 Jan 2024125.87125.87125.87125.87124.12-
22 Jan 2024124.79124.79124.79124.79123.06-
19 Jan 2024124.58124.58124.58124.58122.85-
18 Jan 2024123.89123.89123.89123.89122.16-
17 Jan 2024124.78124.78124.78124.78123.05-
16 Jan 2024124.63124.63124.63124.63122.89-
15 Jan 2024124.69124.69124.69124.69122.96-
12 Jan 2024124.25124.25124.25124.25122.52-
11 Jan 2024124.21124.21124.21124.21122.49-
10 Jan 2024124.06124.06124.06124.06122.34-
09 Jan 2024123.86123.86123.86123.86122.14-
08 Jan 2024123.28123.28123.28123.28121.57-
05 Jan 2024123.17123.17123.17123.17121.46-
04 Jan 2024122.99122.99122.99122.99121.28-
03 Jan 2024123.52123.52123.52123.52121.81-
02 Jan 2024123.12123.12123.12123.12121.41-
29 Dec 2023122.94122.94122.94122.94121.24-
28 Dec 2023122.55122.55122.55122.55120.84-
27 Dec 2023122.63122.63122.63122.63120.92-
22 Dec 2023122.36122.36122.36122.36120.66-
21 Dec 2023122.69122.69122.69122.69120.99-
20 Dec 2023122.66122.66122.66122.66120.96-
19 Dec 2023122.54122.54122.54122.54120.84-
18 Dec 2023122.48122.48122.48122.48120.78-
15 Dec 2023122.20122.20122.20122.20120.50-
14 Dec 2023122.61122.61122.61122.61120.91-
13 Dec 2023122.49122.49122.49122.49120.79-
12 Dec 2023122.50122.50122.50122.50120.80-
11 Dec 2023122.21122.21122.21122.21120.52-
08 Dec 2023121.87121.87121.87121.87120.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...