UK markets open in 5 hours 28 minutes

Bethmann SGB Nachhaltigkeit (0P0001701T.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8,662.08+25.83 (+0.30%)
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
30 Apr 2024------
29 Apr 20248,662.088,662.088,662.088,662.088,662.08-
26 Apr 20248,636.258,636.258,636.258,636.258,636.25-
25 Apr 20248,614.468,614.468,614.468,614.468,614.46-
24 Apr 20248,628.338,628.338,628.338,628.338,628.33-
23 Apr 20248,660.038,660.038,660.038,660.038,660.03-
22 Apr 20248,664.938,664.938,664.938,664.938,664.93-
19 Apr 20248,650.798,650.798,650.798,650.798,650.79-
18 Apr 20248,654.188,654.188,654.188,654.188,654.18-
17 Apr 20248,664.968,664.968,664.968,664.968,664.96-
16 Apr 20248,656.348,656.348,656.348,656.348,656.34-
15 Apr 20248,682.908,682.908,682.908,682.908,682.90-
12 Apr 20248,715.428,715.428,715.428,715.428,715.42-
11 Apr 20248,685.858,685.858,685.858,685.858,685.85-
10 Apr 20248,694.738,694.738,694.738,694.738,694.73-
09 Apr 20248,714.548,714.548,714.548,714.548,714.54-
08 Apr 20248,693.598,693.598,693.598,693.598,693.59-
05 Apr 20248,703.598,703.598,703.598,703.598,703.59-
04 Apr 20248,715.968,715.968,715.968,715.968,715.96-
03 Apr 20248,707.598,707.598,707.598,707.598,707.59-
02 Apr 20248,701.798,701.798,701.798,701.798,701.79-
28 Mar 20248,717.348,717.348,717.348,717.348,717.34-
27 Mar 20248,721.018,721.018,721.018,721.018,721.01-
26 Mar 20248,701.858,701.858,701.858,701.858,701.85-
25 Mar 20248,694.978,694.978,694.978,694.978,694.97-
22 Mar 20248,708.778,708.778,708.778,708.778,708.77-
21 Mar 20248,687.498,687.498,687.498,687.498,687.49-
20 Mar 20248,662.798,662.798,662.798,662.798,662.79-
19 Mar 20248,653.218,653.218,653.218,653.218,653.21-
18 Mar 20248,651.938,651.938,651.938,651.938,651.93-
15 Mar 20248,645.658,645.658,645.658,645.658,645.65-
14 Mar 20248,647.838,647.838,647.838,647.838,647.83-
13 Mar 20248,660.778,660.778,660.778,660.778,660.77-
12 Mar 20248,660.688,660.688,660.688,660.688,660.68-
11 Mar 20248,662.928,662.928,662.928,662.928,662.92-
08 Mar 20248,674.128,674.128,674.128,674.128,674.12-
07 Mar 20248,653.438,653.438,653.438,653.438,653.43-
06 Mar 20248,641.578,641.578,641.578,641.578,641.57-
05 Mar 20248,632.728,632.728,632.728,632.728,632.72-
04 Mar 20248,609.468,609.468,609.468,609.468,609.46-
01 Mar 20248,595.958,595.958,595.958,595.958,595.95-
29 Feb 20248,597.238,597.238,597.238,597.238,597.23-
28 Feb 20248,582.618,582.618,582.618,582.618,582.61-
27 Feb 20248,581.318,581.318,581.318,581.318,581.31-
26 Feb 20248,590.068,590.068,590.068,590.068,590.06-
23 Feb 20248,615.758,615.758,615.758,615.758,615.75-
22 Feb 20248,583.278,583.278,583.278,583.278,583.27-
21 Feb 20248,577.478,577.478,577.478,577.478,577.47-
20 Feb 20248,603.748,603.748,603.748,603.748,603.74-
19 Feb 20248,588.148,588.148,588.148,588.148,588.14-
16 Feb 20248,587.118,587.118,587.118,587.118,587.11-
15 Feb 20248,597.028,597.028,597.028,597.028,597.02-
15 Feb 202475 Dividend
14 Feb 20248,676.928,676.928,676.928,676.928,601.92-
13 Feb 20248,651.898,651.898,651.898,651.898,577.11-
12 Feb 20248,666.228,666.228,666.228,666.228,591.31-
09 Feb 20248,651.888,651.888,651.888,651.888,577.10-
08 Feb 20248,664.258,664.258,664.258,664.258,589.36-
07 Feb 20248,678.378,678.378,678.378,678.378,603.36-
06 Feb 20248,689.818,689.818,689.818,689.818,614.70-
05 Feb 20248,682.448,682.448,682.448,682.448,607.39-
02 Feb 20248,703.588,703.588,703.588,703.588,628.35-
01 Feb 20248,733.128,733.128,733.128,733.128,657.63-
31 Jan 20248,737.228,737.228,737.228,737.228,661.70-
30 Jan 20248,705.188,705.188,705.188,705.188,629.94-
29 Jan 20248,716.688,716.688,716.688,716.688,641.34-
26 Jan 20248,690.318,690.318,690.318,690.318,615.19-
25 Jan 20248,686.178,686.178,686.178,686.178,611.09-
24 Jan 20248,661.148,661.148,661.148,661.148,586.28-
23 Jan 20248,649.588,649.588,649.588,649.588,574.82-
22 Jan 20248,669.758,669.758,669.758,669.758,594.81-
19 Jan 20248,648.888,648.888,648.888,648.888,574.12-
18 Jan 20248,648.558,648.558,648.558,648.558,573.79-
17 Jan 20248,653.848,653.848,653.848,653.848,579.04-
16 Jan 20248,682.598,682.598,682.598,682.598,607.54-
15 Jan 20248,688.358,688.358,688.358,688.358,613.25-
12 Jan 20248,707.078,707.078,707.078,707.078,631.81-
11 Jan 20248,675.368,675.368,675.368,675.368,600.37-
10 Jan 20248,662.998,662.998,662.998,662.998,588.11-
09 Jan 20248,669.618,669.618,669.618,669.618,594.67-
08 Jan 20248,679.428,679.428,679.428,679.428,604.40-
05 Jan 20248,663.978,663.978,663.978,663.978,589.08-
04 Jan 20248,670.138,670.138,670.138,670.138,595.19-
03 Jan 20248,711.388,711.388,711.388,711.388,636.08-
02 Jan 20248,691.088,691.088,691.088,691.088,615.96-
29 Dec 20238,704.728,704.728,704.728,704.728,629.48-
28 Dec 20238,725.448,725.448,725.448,725.448,650.02-
27 Dec 20238,739.028,739.028,739.028,739.028,663.48-
22 Dec 20238,721.188,721.188,721.188,721.188,645.80-
21 Dec 20238,714.168,714.168,714.168,714.168,638.84-
20 Dec 20238,703.188,703.188,703.188,703.188,627.95-
19 Dec 20238,681.818,681.818,681.818,681.818,606.77-
18 Dec 20238,652.178,652.178,652.178,652.178,577.38-
15 Dec 20238,671.278,671.278,671.278,671.278,596.32-
14 Dec 20238,637.048,637.048,637.048,637.048,562.38-
13 Dec 20238,586.728,586.728,586.728,586.728,512.50-
12 Dec 20238,565.118,565.118,565.118,565.118,491.08-
11 Dec 20238,549.428,549.428,549.428,549.428,475.52-
08 Dec 20238,548.648,548.648,548.648,548.648,474.75-
07 Dec 20238,584.338,584.338,584.338,584.338,510.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...