UK markets close in 1 hour 25 minutes

GlobalAccess Global Eq Inc A Acc EUR Hdg (0P0000W8ZQ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.2130+0.0060 (+0.27%)
As of 10:00PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024------
25 Jun 2024------
24 Jun 20242.21302.21302.21302.21302.2130-
21 Jun 20242.20702.20702.20702.20702.2070-
20 Jun 20242.21402.21402.21402.21402.2140-
19 Jun 2024------
18 Jun 20242.20902.20902.20902.20902.2090-
17 Jun 20242.19302.19302.19302.19302.1930-
14 Jun 20242.18102.18102.18102.18102.1810-
13 Jun 20242.19802.19802.19802.19802.1980-
12 Jun 20242.21202.21202.21202.21202.2120-
11 Jun 20242.19002.19002.19002.19002.1900-
10 Jun 20242.20002.20002.20002.20002.2000-
07 Jun 20242.20402.20402.20402.20402.2040-
06 Jun 20242.21402.21402.21402.21402.2140-
05 Jun 20242.20802.20802.20802.20802.2080-
04 Jun 20242.19902.19902.19902.19902.1990-
04 Jun 20240.023346 Dividend
03 Jun 2024------
31 May 20242.20202.20202.20202.20202.2020-
30 May 20242.18402.18402.18402.18402.1840-
29 May 20242.17502.17502.17502.17502.1750-
28 May 20242.20302.20302.20302.20302.2030-
27 May 2024------
24 May 20242.20902.20902.20902.20902.2090-
23 May 20242.20502.20502.20502.20502.2050-
22 May 20242.21902.21902.21902.21902.2190-
21 May 20242.22302.22302.22302.22302.2230-
20 May 20242.22602.22602.22602.22602.2260-
17 May 20242.22202.22202.22202.22202.2220-
16 May 20242.22202.22202.22202.22202.2220-
15 May 20242.22302.22302.22302.22302.2230-
14 May 20242.20402.20402.20402.20402.2040-
13 May 20242.19602.19602.19602.19602.1960-
10 May 20242.19302.19302.19302.19302.1930-
09 May 20242.18202.18202.18202.18202.1820-
08 May 20242.17302.17302.17302.17302.1730-
07 May 20242.17202.17202.17202.17202.1720-
06 May 2024------
03 May 20242.15202.15202.15202.15202.1520-
02 May 20242.13102.13102.13102.13102.1310-
30 Apr 20242.12902.12902.12902.12902.1290-
29 Apr 20242.15202.15202.15202.15202.1520-
26 Apr 20242.14202.14202.14202.14202.1420-
25 Apr 20242.13202.13202.13202.13202.1320-
24 Apr 20242.14402.14402.14402.14402.1440-
23 Apr 20242.14002.14002.14002.14002.1400-
22 Apr 20242.11602.11602.11602.11602.1160-
19 Apr 20242.10502.10502.10502.10502.1050-
18 Apr 20242.10802.10802.10802.10802.1080-
17 Apr 20242.10902.10902.10902.10902.1090-
16 Apr 20242.11402.11402.11402.11402.1140-
15 Apr 20242.13602.13602.13602.13602.1360-
12 Apr 20242.14702.14702.14702.14702.1470-
11 Apr 20242.17302.17302.17302.17302.1730-
10 Apr 20242.17802.17802.17802.17802.1780-
09 Apr 20242.20702.20702.20702.20702.2070-
08 Apr 20242.20502.20502.20502.20502.2050-
05 Apr 20242.19602.19602.19602.19602.1960-
04 Apr 20242.19602.19602.19602.19602.1960-
03 Apr 20242.20402.20402.20402.20402.2040-
02 Apr 20242.20102.20102.20102.20102.2010-
28 Mar 20242.22002.22002.22002.22002.2200-
27 Mar 20242.21402.21402.21402.21402.2140-
26 Mar 20242.19902.19902.19902.19902.1990-
25 Mar 20242.20102.20102.20102.20102.2010-
22 Mar 20242.20602.20602.20602.20602.2060-
21 Mar 20242.21502.21502.21502.21502.2150-
20 Mar 20242.19402.19402.19402.19402.1940-
19 Mar 20242.18102.18102.18102.18102.1810-
18 Mar 2024------
15 Mar 20242.17202.17202.17202.17202.1720-
14 Mar 20242.17902.17902.17902.17902.1790-
13 Mar 20242.18602.18602.18602.18602.1860-
12 Mar 20242.18102.18102.18102.18102.1810-
11 Mar 20242.16702.16702.16702.16702.1670-
08 Mar 20242.17602.17602.17602.17602.1760-
07 Mar 20242.17702.17702.17702.17702.1770-
06 Mar 20242.15502.15502.15502.15502.1550-
05 Mar 20242.13902.13902.13902.13902.1390-
04 Mar 20242.14902.14902.14902.14902.1490-
01 Mar 20242.14302.14302.14302.14302.1430-
01 Mar 20240.009383 Dividend
29 Feb 20242.12702.12702.12702.12702.1176-
29 Feb 20240.009383 Dividend
28 Feb 20242.11702.11702.11702.11702.0983-
27 Feb 20242.12502.12502.12502.12502.1062-
26 Feb 20242.12102.12102.12102.12102.1023-
23 Feb 20242.12402.12402.12402.12402.1053-
22 Feb 20242.11802.11802.11802.11802.0993-
21 Feb 20242.09602.09602.09602.09602.0775-
20 Feb 20242.10002.10002.10002.10002.0815-
19 Feb 2024------
16 Feb 20242.10002.10002.10002.10002.0815-
15 Feb 20242.09702.09702.09702.09702.0785-
14 Feb 20242.07602.07602.07602.07602.0577-
13 Feb 20242.06402.06402.06402.06402.0458-
12 Feb 20242.09102.09102.09102.09102.0725-
09 Feb 20242.08402.08402.08402.08402.0656-
08 Feb 20242.08102.08102.08102.08102.0626-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...