UK markets close in 30 minutes

GlobalAccess Emerging Mkt Eq I Acc EUR H (0P0000VG8V.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.8950+0.0030 (+0.34%)
As of 10:00PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024------
20 May 2024------
17 May 20240.89500.89500.89500.89500.8950-
16 May 20240.89200.89200.89200.89200.8920-
15 May 20240.88300.88300.88300.88300.8830-
14 May 20240.88100.88100.88100.88100.8810-
13 May 20240.87800.87800.87800.87800.8780-
10 May 20240.87300.87300.87300.87300.8730-
09 May 20240.86600.86600.86600.86600.8660-
08 May 20240.86900.86900.86900.86900.8690-
07 May 20240.87000.87000.87000.87000.8700-
06 May 2024------
03 May 20240.86400.86400.86400.86400.8640-
02 May 20240.85600.85600.85600.85600.8560-
30 Apr 20240.85300.85300.85300.85300.8530-
29 Apr 20240.85500.85500.85500.85500.8550-
26 Apr 20240.85000.85000.85000.85000.8500-
25 Apr 20240.83800.83800.83800.83800.8380-
24 Apr 20240.84400.84400.84400.84400.8440-
23 Apr 20240.82900.82900.82900.82900.8290-
22 Apr 20240.82300.82300.82300.82300.8230-
19 Apr 20240.82000.82000.82000.82000.8200-
18 Apr 20240.83100.83100.83100.83100.8310-
17 Apr 20240.82500.82500.82500.82500.8250-
16 Apr 20240.82300.82300.82300.82300.8230-
15 Apr 20240.84000.84000.84000.84000.8400-
12 Apr 20240.84700.84700.84700.84700.8470-
11 Apr 20240.85800.85800.85800.85800.8580-
10 Apr 20240.85900.85900.85900.85900.8590-
09 Apr 20240.85800.85800.85800.85800.8580-
08 Apr 20240.85200.85200.85200.85200.8520-
05 Apr 20240.84900.84900.84900.84900.8490-
04 Apr 20240.85100.85100.85100.85100.8510-
03 Apr 20240.84600.84600.84600.84600.8460-
02 Apr 20240.85000.85000.85000.85000.8500-
28 Mar 20240.84000.84000.84000.84000.8400-
27 Mar 20240.83700.83700.83700.83700.8370-
26 Mar 20240.83900.83900.83900.83900.8390-
25 Mar 20240.83600.83600.83600.83600.8360-
22 Mar 20240.83700.83700.83700.83700.8370-
21 Mar 20240.84600.84600.84600.84600.8460-
20 Mar 20240.83400.83400.83400.83400.8340-
19 Mar 20240.82900.82900.82900.82900.8290-
18 Mar 2024------
15 Mar 20240.83200.83200.83200.83200.8320-
14 Mar 20240.84400.84400.84400.84400.8440-
13 Mar 20240.84300.84300.84300.84300.8430-
12 Mar 20240.84500.84500.84500.84500.8450-
11 Mar 20240.83500.83500.83500.83500.8350-
08 Mar 20240.83600.83600.83600.83600.8360-
07 Mar 20240.83000.83000.83000.83000.8300-
06 Mar 20240.82800.82800.82800.82800.8280-
05 Mar 20240.82300.82300.82300.82300.8230-
04 Mar 20240.82900.82900.82900.82900.8290-
01 Mar 20240.82200.82200.82200.82200.8220-
01 Mar 20240.000711 Dividend
29 Feb 20240.82000.82000.82000.82000.8193-
29 Feb 20240.000711 Dividend
28 Feb 20240.81800.81800.81800.81800.8166-
27 Feb 20240.82400.82400.82400.82400.8226-
26 Feb 20240.82400.82400.82400.82400.8226-
23 Feb 20240.82800.82800.82800.82800.8266-
22 Feb 20240.82700.82700.82700.82700.8256-
21 Feb 20240.82000.82000.82000.82000.8186-
20 Feb 20240.81800.81800.81800.81800.8166-
19 Feb 20240.81400.81400.81400.81400.8126-
16 Feb 20240.81400.81400.81400.81400.8126-
15 Feb 20240.80800.80800.80800.80800.8066-
14 Feb 20240.80100.80100.80100.80100.7996-
13 Feb 20240.80000.80000.80000.80000.7986-
12 Feb 20240.79900.79900.79900.79900.7976-
09 Feb 20240.79900.79900.79900.79900.7976-
08 Feb 20240.80100.80100.80100.80100.7996-
07 Feb 20240.80500.80500.80500.80500.8036-
06 Feb 20240.80300.80300.80300.80300.8016-
05 Feb 2024------
02 Feb 20240.79200.79200.79200.79200.7906-
01 Feb 20240.78800.78800.78800.78800.7866-
31 Jan 20240.78300.78300.78300.78300.7816-
30 Jan 20240.78600.78600.78600.78600.7846-
29 Jan 20240.79300.79300.79300.79300.7916-
26 Jan 20240.78900.78900.78900.78900.7876-
25 Jan 20240.79200.79200.79200.79200.7906-
24 Jan 20240.78500.78500.78500.78500.7836-
23 Jan 20240.77600.77600.77600.77600.7747-
22 Jan 20240.77000.77000.77000.77000.7687-
19 Jan 20240.77600.77600.77600.77600.7747-
18 Jan 20240.76700.76700.76700.76700.7657-
17 Jan 20240.76400.76400.76400.76400.7627-
16 Jan 20240.78200.78200.78200.78200.7806-
15 Jan 20240.79400.79400.79400.79400.7926-
12 Jan 20240.79400.79400.79400.79400.7926-
11 Jan 20240.79200.79200.79200.79200.7906-
10 Jan 20240.78900.78900.78900.78900.7876-
09 Jan 20240.79200.79200.79200.79200.7906-
08 Jan 20240.79400.79400.79400.79400.7926-
05 Jan 20240.79900.79900.79900.79900.7976-
04 Jan 20240.80100.80100.80100.80100.7996-
03 Jan 20240.80000.80000.80000.80000.7986-
02 Jan 20240.80900.80900.80900.80900.8076-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...