UK markets closed

Barclays GlobalBeta Port 4 R Dis EUR (0P0000S05Q.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.95+0.04 (+0.19%)
At close: 10:00PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024------
20 Jun 202418.9518.9518.9518.9518.95-
19 Jun 202418.9218.9218.9218.9218.92-
18 Jun 202418.9118.9118.9118.9118.91-
17 Jun 202418.8418.8418.8418.8418.84-
14 Jun 202418.8318.8318.8318.8318.83-
13 Jun 202418.7518.7518.7518.7518.75-
12 Jun 202418.6618.6618.6618.6618.66-
11 Jun 202418.6618.6618.6618.6618.66-
10 Jun 202418.6718.6718.6718.6718.67-
07 Jun 202418.6818.6818.6818.6818.68-
06 Jun 202418.6818.6818.6818.6818.68-
05 Jun 202418.6518.6518.6518.6518.65-
04 Jun 202418.4918.4918.4918.4918.49-
03 Jun 202418.5518.5518.5518.5518.55-
31 May 202418.4718.4718.4718.4718.47-
30 May 202418.4118.4118.4118.4118.41-
29 May 202418.5018.5018.5018.5018.50-
28 May 202418.6118.6118.6118.6118.61-
27 May 2024------
24 May 202418.6318.6318.6318.6318.63-
23 May 202418.6518.6518.6518.6518.65-
22 May 202418.7218.7218.7218.7218.72-
21 May 202418.7618.7618.7618.7618.76-
20 May 2024------
17 May 202418.7818.7818.7818.7818.78-
16 May 202418.8118.8118.8118.8118.81-
15 May 202418.7818.7818.7818.7818.78-
14 May 202418.7018.7018.7018.7018.70-
13 May 202418.6718.6718.6718.6718.67-
10 May 202418.6918.6918.6918.6918.69-
09 May 2024------
08 May 202418.6118.6118.6118.6118.61-
07 May 202418.5918.5918.5918.5918.59-
06 May 2024------
03 May 202418.4318.4318.4318.4318.43-
02 May 202418.3218.3218.3218.3218.32-
30 Apr 202418.1818.1818.1818.1818.18-
29 Apr 202418.3118.3118.3118.3118.31-
26 Apr 202418.3118.3118.3118.3118.31-
25 Apr 202418.1418.1418.1418.1418.14-
24 Apr 202418.2918.2918.2918.2918.29-
23 Apr 202418.2418.2418.2418.2418.24-
22 Apr 202418.2018.2018.2018.2018.20-
19 Apr 202417.9717.9717.9717.9717.97-
18 Apr 202418.0818.0818.0818.0818.08-
17 Apr 202418.0618.0618.0618.0618.06-
16 Apr 202418.0918.0918.0918.0918.09-
15 Apr 202418.2418.2418.2418.2418.24-
12 Apr 202418.4118.4118.4118.4118.41-
11 Apr 202418.4718.4718.4718.4718.47-
10 Apr 202418.4218.4218.4218.4218.42-
09 Apr 202418.4218.4218.4218.4218.42-
08 Apr 202418.3918.3918.3918.3918.39-
05 Apr 202418.4018.4018.4018.4018.40-
04 Apr 202418.3418.3418.3418.3418.34-
03 Apr 202418.4218.4218.4218.4218.42-
02 Apr 202418.4718.4718.4718.4718.47-
28 Mar 202418.5018.5018.5018.5018.50-
27 Mar 202418.4818.4818.4818.4818.48-
26 Mar 202418.4218.4218.4218.4218.42-
25 Mar 202418.4018.4018.4018.4018.40-
22 Mar 202418.4918.4918.4918.4918.49-
21 Mar 202418.4518.4518.4518.4518.45-
20 Mar 202418.2918.2918.2918.2918.29-
19 Mar 202418.2118.2118.2118.2118.21-
18 Mar 202418.1818.1818.1818.1818.18-
15 Mar 202418.1118.1118.1118.1118.11-
14 Mar 202418.2218.2218.2218.2218.22-
13 Mar 202418.2118.2118.2118.2118.21-
12 Mar 202418.2418.2418.2418.2418.24-
11 Mar 202418.1018.1018.1018.1018.10-
08 Mar 202418.0618.0618.0618.0618.06-
07 Mar 202418.1518.1518.1518.1518.15-
06 Mar 202418.0818.0818.0818.0818.08-
05 Mar 202418.0118.0118.0118.0118.01-
04 Mar 202418.1318.1318.1318.1318.13-
01 Mar 202418.1618.1618.1618.1618.16-
01 Mar 20240.145908 Dividend
29 Feb 202418.2118.2118.2118.2118.07-
28 Feb 202418.1518.1518.1518.1518.01-
27 Feb 202418.1718.1718.1718.1718.03-
26 Feb 202418.1518.1518.1518.1518.01-
23 Feb 202418.2018.2018.2018.2018.06-
22 Feb 202418.2418.2418.2418.2418.09-
21 Feb 202418.0518.0518.0518.0517.91-
20 Feb 202418.0118.0118.0118.0117.86-
19 Feb 202418.1018.1018.1018.1017.95-
16 Feb 202418.0918.0918.0918.0917.95-
15 Feb 202418.0818.0818.0818.0817.94-
14 Feb 202418.0118.0118.0118.0117.86-
13 Feb 202417.8717.8717.8717.8717.73-
12 Feb 202417.9917.9917.9917.9917.85-
09 Feb 202417.9717.9717.9717.9717.82-
08 Feb 202417.9717.9717.9717.9717.83-
07 Feb 202417.9817.9817.9817.9817.83-
06 Feb 202417.9817.9817.9817.9817.83-
05 Feb 202417.9217.9217.9217.9217.78-
02 Feb 202417.8717.8717.8717.8717.72-
01 Feb 202417.8117.8117.8117.8117.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...