Dimensional Global Targeted Value (0P0000VA1F.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 25 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 24 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 23 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 22 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 19 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 18 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 17 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 16 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 15 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 12 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 11 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 10 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 09 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 08 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 05 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 04 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 03 Apr 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 02 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 28 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 27 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 26 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 25 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 22 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 21 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 20 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 19 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 18 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 15 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 14 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 13 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 12 Mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 11 Mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 08 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 07 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 06 Mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 05 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 04 Mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 01 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 29 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 28 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 27 Feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 26 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 23 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 22 Feb 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 21 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 20 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 15 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 14 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 13 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 12 Feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 09 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 08 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 07 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 06 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 05 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 02 Feb 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 01 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 31 Jan 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 30 Jan 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 29 Jan 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 26 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 25 Jan 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 24 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 23 Jan 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 22 Jan 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 19 Jan 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 18 Jan 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 17 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 16 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 11 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 10 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 09 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 08 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 05 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 04 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 03 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 02 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 29 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 28 Dec 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 27 Dec 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 22 Dec 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 21 Dec 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 20 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 19 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 18 Dec 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 15 Dec 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 14 Dec 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 13 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 12 Dec 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 11 Dec 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 08 Dec 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 07 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 06 Dec 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 05 Dec 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 04 Dec 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| *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.