AQR Apex UCITS C1 Acc (0P00019GO2.L)
Stuttgart - Stuttgart Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:00PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 14,357.00 | 14,357.00 | 14,357.00 | 14,357.00 | 14,357.00 | - |
| 13 Jun 2024 | 14,406.00 | 14,406.00 | 14,406.00 | 14,406.00 | 14,406.00 | - |
| 12 Jun 2024 | 14,403.00 | 14,403.00 | 14,403.00 | 14,403.00 | 14,403.00 | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 14,441.00 | 14,441.00 | 14,441.00 | 14,441.00 | 14,441.00 | - |
| 07 Jun 2024 | 14,459.00 | 14,459.00 | 14,459.00 | 14,459.00 | 14,459.00 | - |
| 06 Jun 2024 | 14,424.00 | 14,424.00 | 14,424.00 | 14,424.00 | 14,424.00 | - |
| 05 Jun 2024 | 14,406.00 | 14,406.00 | 14,406.00 | 14,406.00 | 14,406.00 | - |
| 04 Jun 2024 | 14,471.00 | 14,471.00 | 14,471.00 | 14,471.00 | 14,471.00 | - |
| 03 Jun 2024 | 14,613.00 | 14,613.00 | 14,613.00 | 14,613.00 | 14,613.00 | - |
| 31 May 2024 | 14,715.00 | 14,715.00 | 14,715.00 | 14,715.00 | 14,715.00 | - |
| 30 May 2024 | 14,665.00 | 14,665.00 | 14,665.00 | 14,665.00 | 14,665.00 | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 14,628.00 | 14,628.00 | 14,628.00 | 14,628.00 | 14,628.00 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 14,580.00 | 14,580.00 | 14,580.00 | 14,580.00 | 14,580.00 | - |
| 23 May 2024 | 14,547.00 | 14,547.00 | 14,547.00 | 14,547.00 | 14,547.00 | - |
| 22 May 2024 | 14,497.00 | 14,497.00 | 14,497.00 | 14,497.00 | 14,497.00 | - |
| 21 May 2024 | 14,489.00 | 14,489.00 | 14,489.00 | 14,489.00 | 14,489.00 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 14,482.00 | 14,482.00 | 14,482.00 | 14,482.00 | 14,482.00 | - |
| 16 May 2024 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 14,415.00 | 14,415.00 | 14,415.00 | 14,415.00 | 14,415.00 | - |
| 13 May 2024 | 14,510.00 | 14,510.00 | 14,510.00 | 14,510.00 | 14,510.00 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 14,393.00 | 14,393.00 | 14,393.00 | 14,393.00 | 14,393.00 | - |
| 07 May 2024 | 14,382.00 | 14,382.00 | 14,382.00 | 14,382.00 | 14,382.00 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 14,312.00 | 14,312.00 | 14,312.00 | 14,312.00 | 14,312.00 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 14,524.00 | 14,524.00 | 14,524.00 | 14,524.00 | 14,524.00 | - |
| 29 Apr 2024 | 14,482.00 | 14,482.00 | 14,482.00 | 14,482.00 | 14,482.00 | - |
| 26 Apr 2024 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | - |
| 25 Apr 2024 | 14,367.00 | 14,367.00 | 14,367.00 | 14,367.00 | 14,367.00 | - |
| 24 Apr 2024 | 14,452.00 | 14,452.00 | 14,452.00 | 14,452.00 | 14,452.00 | - |
| 23 Apr 2024 | 14,398.00 | 14,398.00 | 14,398.00 | 14,398.00 | 14,398.00 | - |
| 22 Apr 2024 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | - |
| 19 Apr 2024 | 14,317.00 | 14,317.00 | 14,317.00 | 14,317.00 | 14,317.00 | - |
| 18 Apr 2024 | 14,326.00 | 14,326.00 | 14,326.00 | 14,326.00 | 14,326.00 | - |
| 17 Apr 2024 | 14,276.00 | 14,276.00 | 14,276.00 | 14,276.00 | 14,276.00 | - |
| 16 Apr 2024 | 14,214.00 | 14,214.00 | 14,214.00 | 14,214.00 | 14,214.00 | - |
| 15 Apr 2024 | 14,462.00 | 14,462.00 | 14,462.00 | 14,462.00 | 14,462.00 | - |
| 12 Apr 2024 | 14,463.00 | 14,463.00 | 14,463.00 | 14,463.00 | 14,463.00 | - |
| 11 Apr 2024 | 14,344.00 | 14,344.00 | 14,344.00 | 14,344.00 | 14,344.00 | - |
| 10 Apr 2024 | 14,327.00 | 14,327.00 | 14,327.00 | 14,327.00 | 14,327.00 | - |
| 09 Apr 2024 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 14,259.00 | 14,259.00 | 14,259.00 | 14,259.00 | 14,259.00 | - |
| 04 Apr 2024 | 14,276.00 | 14,276.00 | 14,276.00 | 14,276.00 | 14,276.00 | - |
| 03 Apr 2024 | 14,194.00 | 14,194.00 | 14,194.00 | 14,194.00 | 14,194.00 | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 13,982.00 | 13,982.00 | 13,982.00 | 13,982.00 | 13,982.00 | - |
| 27 Mar 2024 | 13,931.00 | 13,931.00 | 13,931.00 | 13,931.00 | 13,931.00 | - |
| 26 Mar 2024 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 13,837.00 | 13,837.00 | 13,837.00 | 13,837.00 | 13,837.00 | - |
| 21 Mar 2024 | 13,786.00 | 13,786.00 | 13,786.00 | 13,786.00 | 13,786.00 | - |
| 20 Mar 2024 | 13,693.00 | 13,693.00 | 13,693.00 | 13,693.00 | 13,693.00 | - |
| 19 Mar 2024 | 13,676.00 | 13,676.00 | 13,676.00 | 13,676.00 | 13,676.00 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 13,541.00 | 13,541.00 | 13,541.00 | 13,541.00 | 13,541.00 | - |
| 14 Mar 2024 | 13,493.00 | 13,493.00 | 13,493.00 | 13,493.00 | 13,493.00 | - |
| 13 Mar 2024 | 13,426.00 | 13,426.00 | 13,426.00 | 13,426.00 | 13,426.00 | - |
| 12 Mar 2024 | 13,339.00 | 13,339.00 | 13,339.00 | 13,339.00 | 13,339.00 | - |
| 11 Mar 2024 | 13,179.00 | 13,179.00 | 13,179.00 | 13,179.00 | 13,179.00 | - |
| 08 Mar 2024 | 13,199.00 | 13,199.00 | 13,199.00 | 13,199.00 | 13,199.00 | - |
| 07 Mar 2024 | 13,228.00 | 13,228.00 | 13,228.00 | 13,228.00 | 13,228.00 | - |
| 06 Mar 2024 | 13,284.00 | 13,284.00 | 13,284.00 | 13,284.00 | 13,284.00 | - |
| 05 Mar 2024 | 13,212.00 | 13,212.00 | 13,212.00 | 13,212.00 | 13,212.00 | - |
| 04 Mar 2024 | 13,210.00 | 13,210.00 | 13,210.00 | 13,210.00 | 13,210.00 | - |
| 01 Mar 2024 | 13,186.00 | 13,186.00 | 13,186.00 | 13,186.00 | 13,186.00 | - |
| 29 Feb 2024 | 13,074.00 | 13,074.00 | 13,074.00 | 13,074.00 | 13,074.00 | - |
| 28 Feb 2024 | 13,131.00 | 13,131.00 | 13,131.00 | 13,131.00 | 13,131.00 | - |
| 27 Feb 2024 | 13,109.00 | 13,109.00 | 13,109.00 | 13,109.00 | 13,109.00 | - |
| 26 Feb 2024 | 13,112.00 | 13,112.00 | 13,112.00 | 13,112.00 | 13,112.00 | - |
| 23 Feb 2024 | 13,112.00 | 13,112.00 | 13,112.00 | 13,112.00 | 13,112.00 | - |
| 22 Feb 2024 | 13,002.00 | 13,002.00 | 13,002.00 | 13,002.00 | 13,002.00 | - |
| 21 Feb 2024 | 12,853.00 | 12,853.00 | 12,853.00 | 12,853.00 | 12,853.00 | - |
| 20 Feb 2024 | 12,839.00 | 12,839.00 | 12,839.00 | 12,839.00 | 12,839.00 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 12,887.00 | 12,887.00 | 12,887.00 | 12,887.00 | 12,887.00 | - |
| 15 Feb 2024 | 12,877.00 | 12,877.00 | 12,877.00 | 12,877.00 | 12,877.00 | - |
| 14 Feb 2024 | 12,931.00 | 12,931.00 | 12,931.00 | 12,931.00 | 12,931.00 | - |
| 13 Feb 2024 | 12,888.00 | 12,888.00 | 12,888.00 | 12,888.00 | 12,888.00 | - |
| 12 Feb 2024 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 12,906.00 | 12,906.00 | 12,906.00 | 12,906.00 | 12,906.00 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 12,912.00 | 12,912.00 | 12,912.00 | 12,912.00 | 12,912.00 | - |
| 05 Feb 2024 | 12,884.00 | 12,884.00 | 12,884.00 | 12,884.00 | 12,884.00 | - |
| 02 Feb 2024 | 12,882.00 | 12,882.00 | 12,882.00 | 12,882.00 | 12,882.00 | - |
| 01 Feb 2024 | 12,760.00 | 12,760.00 | 12,760.00 | 12,760.00 | 12,760.00 | - |
| 31 Jan 2024 | 12,749.00 | 12,749.00 | 12,749.00 | 12,749.00 | 12,749.00 | - |
| 30 Jan 2024 | 12,756.00 | 12,756.00 | 12,756.00 | 12,756.00 | 12,756.00 | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 12,639.00 | 12,639.00 | 12,639.00 | 12,639.00 | 12,639.00 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 12,642.00 | 12,642.00 | 12,642.00 | 12,642.00 | 12,642.00 | - |
| *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.