GPM Gestión Activa Alcyon FI (0P00019W2T.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 17 Jun 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 14 Jun 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 13 Jun 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 12 Jun 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 11 Jun 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 10 Jun 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 07 Jun 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 06 Jun 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 05 Jun 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 04 Jun 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 03 Jun 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 31 May 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 30 May 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 29 May 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 28 May 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 27 May 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 24 May 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 23 May 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 22 May 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 21 May 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 20 May 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 17 May 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 16 May 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 15 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 14 May 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 13 May 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 10 May 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 09 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 08 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 07 May 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 06 May 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 03 May 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 02 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 30 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 29 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 26 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 25 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 24 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 23 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 22 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 19 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 18 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 17 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 16 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 15 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 12 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 11 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 10 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 09 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 08 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 05 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 04 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 03 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 02 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 28 Mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 27 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 Mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 25 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 22 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 21 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 20 Mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 19 Mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 18 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 15 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 14 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 13 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 12 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 11 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 08 Mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 07 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 06 Mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 05 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 04 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 01 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 29 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 28 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 27 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 26 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 23 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 22 Feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 21 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 20 Feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 19 Feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 16 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 15 Feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 14 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 13 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 12 Feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 09 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 08 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 07 Feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 06 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 05 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 02 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 01 Feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| *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.