UK markets open in 5 hours 39 minutes
NIKKEI 225
40,811.15 -101.22 (-0.25%) HANG SENG
17,799.61 -228.69 (-1.27%) CRUDE OIL
82.93 -0.23 (-0.28%) GOLD FUTURES
2,397.30 -0.40 (-0.02%) DOW
39,375.87 +67.87 (+0.17%) Bitcoin GBP
42,526.89 -2,758.12 (-6.09%)
Maple-Brown Abbott Global Infrastructure Fund (0P00017RO6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 1.2185 | 1.2185 | 1.2185 | 1.2185 | 1.2185 | - |
| 03 Jul 2024 | 1.2156 | 1.2156 | 1.2156 | 1.2156 | 1.2156 | - |
| 02 Jul 2024 | 1.2041 | 1.2041 | 1.2041 | 1.2041 | 1.2041 | - |
| 01 Jul 2024 | 1.2047 | 1.2047 | 1.2047 | 1.2047 | 1.2047 | - |
| 28 Jun 2024 | 1.2069 | 1.2069 | 1.2069 | 1.2069 | 1.2069 | - |
| 27 Jun 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 26 Jun 2024 | 1.2107 | 1.2107 | 1.2107 | 1.2107 | 1.2107 | - |
| 25 Jun 2024 | 1.2138 | 1.2138 | 1.2138 | 1.2138 | 1.2138 | - |
| 24 Jun 2024 | 1.2213 | 1.2213 | 1.2213 | 1.2213 | 1.2213 | - |
| 21 Jun 2024 | 1.2088 | 1.2088 | 1.2088 | 1.2088 | 1.2088 | - |
| 20 Jun 2024 | 1.2144 | 1.2144 | 1.2144 | 1.2144 | 1.2144 | - |
| 19 Jun 2024 | 1.2042 | 1.2042 | 1.2042 | 1.2042 | 1.2042 | - |
| 18 Jun 2024 | 1.2041 | 1.2041 | 1.2041 | 1.2041 | 1.2041 | - |
| 17 Jun 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 14 Jun 2024 | 1.2119 | 1.2119 | 1.2119 | 1.2119 | 1.2119 | - |
| 13 Jun 2024 | 1.2172 | 1.2172 | 1.2172 | 1.2172 | 1.2172 | - |
| 12 Jun 2024 | 1.2171 | 1.2171 | 1.2171 | 1.2171 | 1.2171 | - |
| 11 Jun 2024 | 1.2127 | 1.2127 | 1.2127 | 1.2127 | 1.2127 | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 1.2245 | 1.2245 | 1.2245 | 1.2245 | 1.2245 | - |
| 06 Jun 2024 | 1.2342 | 1.2342 | 1.2342 | 1.2342 | 1.2342 | - |
| 05 Jun 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
| 04 Jun 2024 | 1.2445 | 1.2445 | 1.2445 | 1.2445 | 1.2445 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 1.2348 | 1.2348 | 1.2348 | 1.2348 | 1.2348 | - |
| 30 May 2024 | 1.2119 | 1.2119 | 1.2119 | 1.2119 | 1.2119 | - |
| 29 May 2024 | 1.1968 | 1.1968 | 1.1968 | 1.1968 | 1.1968 | - |
| 28 May 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
| 27 May 2024 | 1.2199 | 1.2199 | 1.2199 | 1.2199 | 1.2199 | - |
| 24 May 2024 | 1.2153 | 1.2153 | 1.2153 | 1.2153 | 1.2153 | - |
| 23 May 2024 | 1.2246 | 1.2246 | 1.2246 | 1.2246 | 1.2246 | - |
| 22 May 2024 | 1.2516 | 1.2516 | 1.2516 | 1.2516 | 1.2516 | - |
| 21 May 2024 | 1.2586 | 1.2586 | 1.2586 | 1.2586 | 1.2586 | - |
| 20 May 2024 | 1.2594 | 1.2594 | 1.2594 | 1.2594 | 1.2594 | - |
| 17 May 2024 | 1.2651 | 1.2651 | 1.2651 | 1.2651 | 1.2651 | - |
| 16 May 2024 | 1.2645 | 1.2645 | 1.2645 | 1.2645 | 1.2645 | - |
| 15 May 2024 | 1.2644 | 1.2644 | 1.2644 | 1.2644 | 1.2644 | - |
| 14 May 2024 | 1.2501 | 1.2501 | 1.2501 | 1.2501 | 1.2501 | - |
| 13 May 2024 | 1.2422 | 1.2422 | 1.2422 | 1.2422 | 1.2422 | - |
| 10 May 2024 | 1.2433 | 1.2433 | 1.2433 | 1.2433 | 1.2433 | - |
| 09 May 2024 | 1.2421 | 1.2421 | 1.2421 | 1.2421 | 1.2421 | - |
| 08 May 2024 | 1.2318 | 1.2318 | 1.2318 | 1.2318 | 1.2318 | - |
| 07 May 2024 | 1.2263 | 1.2263 | 1.2263 | 1.2263 | 1.2263 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 1.2125 | 1.2125 | 1.2125 | 1.2125 | 1.2125 | - |
| 02 May 2024 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | - |
| 30 Apr 2024 | 1.1872 | 1.1872 | 1.1872 | 1.1872 | 1.1872 | - |
| 29 Apr 2024 | 1.1963 | 1.1963 | 1.1963 | 1.1963 | 1.1963 | - |
| 26 Apr 2024 | 1.1855 | 1.1855 | 1.1855 | 1.1855 | 1.1855 | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 1.1902 | 1.1902 | 1.1902 | 1.1902 | 1.1902 | - |
| 23 Apr 2024 | 1.1933 | 1.1933 | 1.1933 | 1.1933 | 1.1933 | - |
| 22 Apr 2024 | 1.1874 | 1.1874 | 1.1874 | 1.1874 | 1.1874 | - |
| 19 Apr 2024 | 1.1809 | 1.1809 | 1.1809 | 1.1809 | 1.1809 | - |
| 18 Apr 2024 | 1.1679 | 1.1679 | 1.1679 | 1.1679 | 1.1679 | - |
| 17 Apr 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| 16 Apr 2024 | 1.1449 | 1.1449 | 1.1449 | 1.1449 | 1.1449 | - |
| 15 Apr 2024 | 1.1596 | 1.1596 | 1.1596 | 1.1596 | 1.1596 | - |
| 12 Apr 2024 | 1.1716 | 1.1716 | 1.1716 | 1.1716 | 1.1716 | - |
| 11 Apr 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | - |
| 10 Apr 2024 | 1.1742 | 1.1742 | 1.1742 | 1.1742 | 1.1742 | - |
| 09 Apr 2024 | 1.1917 | 1.1917 | 1.1917 | 1.1917 | 1.1917 | - |
| 08 Apr 2024 | 1.1824 | 1.1824 | 1.1824 | 1.1824 | 1.1824 | - |
| 05 Apr 2024 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | - |
| 04 Apr 2024 | 1.1909 | 1.1909 | 1.1909 | 1.1909 | 1.1909 | - |
| 03 Apr 2024 | 1.1936 | 1.1936 | 1.1936 | 1.1936 | 1.1936 | - |
| 02 Apr 2024 | 1.1989 | 1.1989 | 1.1989 | 1.1989 | 1.1989 | - |
| 28 Mar 2024 | 1.2112 | 1.2112 | 1.2112 | 1.2112 | 1.2112 | - |
| 27 Mar 2024 | 1.2099 | 1.2099 | 1.2099 | 1.2099 | 1.2099 | - |
| 26 Mar 2024 | 1.1912 | 1.1912 | 1.1912 | 1.1912 | 1.1912 | - |
| 25 Mar 2024 | 1.1983 | 1.1983 | 1.1983 | 1.1983 | 1.1983 | - |
| 22 Mar 2024 | 1.1987 | 1.1987 | 1.1987 | 1.1987 | 1.1987 | - |
| 21 Mar 2024 | 1.1971 | 1.1971 | 1.1971 | 1.1971 | 1.1971 | - |
| 20 Mar 2024 | 1.1939 | 1.1939 | 1.1939 | 1.1939 | 1.1939 | - |
| 19 Mar 2024 | 1.1905 | 1.1905 | 1.1905 | 1.1905 | 1.1905 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1.1889 | 1.1889 | 1.1889 | 1.1889 | 1.1889 | - |
| 14 Mar 2024 | 1.1901 | 1.1901 | 1.1901 | 1.1901 | 1.1901 | - |
| 13 Mar 2024 | 1.2025 | 1.2025 | 1.2025 | 1.2025 | 1.2025 | - |
| 12 Mar 2024 | 1.2027 | 1.2027 | 1.2027 | 1.2027 | 1.2027 | - |
| 11 Mar 2024 | 1.2125 | 1.2125 | 1.2125 | 1.2125 | 1.2125 | - |
| 08 Mar 2024 | 1.2103 | 1.2103 | 1.2103 | 1.2103 | 1.2103 | - |
| 07 Mar 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
| 06 Mar 2024 | 1.2019 | 1.2019 | 1.2019 | 1.2019 | 1.2019 | - |
| 05 Mar 2024 | 1.1976 | 1.1976 | 1.1976 | 1.1976 | 1.1976 | - |
| 04 Mar 2024 | 1.1944 | 1.1944 | 1.1944 | 1.1944 | 1.1944 | - |
| 01 Mar 2024 | 1.1884 | 1.1884 | 1.1884 | 1.1884 | 1.1884 | - |
| 29 Feb 2024 | 1.1891 | 1.1891 | 1.1891 | 1.1891 | 1.1891 | - |
| 28 Feb 2024 | 1.1821 | 1.1821 | 1.1821 | 1.1821 | 1.1821 | - |
| 27 Feb 2024 | 1.1858 | 1.1858 | 1.1858 | 1.1858 | 1.1858 | - |
| 26 Feb 2024 | 1.1777 | 1.1777 | 1.1777 | 1.1777 | 1.1777 | - |
| 23 Feb 2024 | 1.1896 | 1.1896 | 1.1896 | 1.1896 | 1.1896 | - |
| 22 Feb 2024 | 1.1822 | 1.1822 | 1.1822 | 1.1822 | 1.1822 | - |
| 21 Feb 2024 | 1.1878 | 1.1878 | 1.1878 | 1.1878 | 1.1878 | - |
| 20 Feb 2024 | 1.1771 | 1.1771 | 1.1771 | 1.1771 | 1.1771 | - |
| 19 Feb 2024 | 1.1729 | 1.1729 | 1.1729 | 1.1729 | 1.1729 | - |
| 16 Feb 2024 | 1.1719 | 1.1719 | 1.1719 | 1.1719 | 1.1719 | - |
| 15 Feb 2024 | 1.1729 | 1.1729 | 1.1729 | 1.1729 | 1.1729 | - |
| 14 Feb 2024 | 1.1564 | 1.1564 | 1.1564 | 1.1564 | 1.1564 | - |
| *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.