UK markets open in 2 hours 8 minutes

AXA Dachfonds - AXA Defensiv Invest B (0P0001BLZ6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
50.22+0.03 (+0.06%)
At close: 10:00PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
06 May 202450.2250.2250.2250.2250.22-
03 May 202450.1950.1950.1950.1950.19-
02 May 202450.0750.0750.0750.0750.07-
30 Apr 202449.9849.9849.9849.9849.98-
29 Apr 202450.0950.0950.0950.0950.09-
26 Apr 202450.0350.0350.0350.0350.03-
25 Apr 202449.9549.9549.9549.9549.95-
24 Apr 202450.0250.0250.0250.0250.02-
23 Apr 202450.1150.1150.1150.1150.11-
22 Apr 202450.1050.1050.1050.1050.10-
19 Apr 202450.0550.0550.0550.0550.05-
18 Apr 202450.0550.0550.0550.0550.05-
17 Apr 202450.0850.0850.0850.0850.08-
16 Apr 202450.0550.0550.0550.0550.05-
15 Apr 202450.1550.1550.1550.1550.15-
12 Apr 202450.2550.2550.2550.2550.25-
11 Apr 202450.0850.0850.0850.0850.08-
10 Apr 202450.1350.1350.1350.1350.13-
09 Apr 202450.2450.2450.2450.2450.24-
08 Apr 202450.1750.1750.1750.1750.17-
05 Apr 202450.2150.2150.2150.2150.21-
04 Apr 202450.2450.2450.2450.2450.24-
03 Apr 202450.1950.1950.1950.1950.19-
02 Apr 202450.1850.1850.1850.1850.18-
28 Mar 202450.2350.2350.2350.2350.23-
27 Mar 202450.2450.2450.2450.2450.24-
26 Mar 202450.1750.1750.1750.1750.17-
25 Mar 202450.1550.1550.1550.1550.15-
22 Mar 202450.2350.2350.2350.2350.23-
21 Mar 202450.1450.1450.1450.1450.14-
20 Mar 202450.0750.0750.0750.0750.07-
19 Mar 202450.0550.0550.0550.0550.05-
18 Mar 202450.0250.0250.0250.0250.02-
15 Mar 202450.0350.0350.0350.0350.03-
14 Mar 202450.0550.0550.0550.0550.05-
13 Mar 202450.1050.1050.1050.1050.10-
12 Mar 202450.1250.1250.1250.1250.12-
11 Mar 202450.1350.1350.1350.1350.13-
08 Mar 202450.1650.1650.1650.1650.16-
07 Mar 202450.0850.0850.0850.0850.08-
06 Mar 202450.0350.0350.0350.0350.03-
05 Mar 202450.0350.0350.0350.0350.03-
04 Mar 202449.9449.9449.9449.9449.94-
01 Mar 202449.9449.9449.9449.9449.94-
29 Feb 202449.8949.8949.8949.8949.89-
28 Feb 202449.8649.8649.8649.8649.86-
27 Feb 202449.8449.8449.8449.8449.84-
26 Feb 202449.8749.8749.8749.8749.87-
23 Feb 202449.9149.9149.9149.9149.91-
22 Feb 2024------
21 Feb 202449.8449.8449.8449.8449.84-
20 Feb 202449.9249.9249.9249.9249.92-
19 Feb 202449.8649.8649.8649.8649.86-
16 Feb 202449.8549.8549.8549.8549.85-
15 Feb 202449.9149.9149.9149.9149.91-
14 Feb 202449.8849.8849.8849.8849.88-
13 Feb 202449.8349.8349.8349.8349.83-
12 Feb 202449.9049.9049.9049.9049.90-
09 Feb 202449.8749.8749.8749.8749.87-
08 Feb 202449.9149.9149.9149.9149.91-
07 Feb 202449.9549.9549.9549.9549.95-
06 Feb 202449.9849.9849.9849.9849.98-
05 Feb 202449.9349.9349.9349.9349.93-
02 Feb 202450.0250.0250.0250.0250.02-
01 Feb 202450.1750.1750.1750.1750.17-
31 Jan 202450.1650.1650.1650.1650.16-
30 Jan 202450.0450.0450.0450.0450.04-
29 Jan 202450.0750.0750.0750.0750.07-
26 Jan 202449.9949.9949.9949.9949.99-
25 Jan 202449.9649.9649.9649.9649.96-
24 Jan 202449.8849.8849.8849.8849.88-
23 Jan 202449.8849.8849.8849.8849.88-
22 Jan 202449.9049.9049.9049.9049.90-
19 Jan 202449.8549.8549.8549.8549.85-
18 Jan 202449.8649.8649.8649.8649.86-
17 Jan 202449.8249.8249.8249.8249.82-
16 Jan 202449.9549.9549.9549.9549.95-
15 Jan 202449.9949.9949.9949.9949.99-
12 Jan 202450.0150.0150.0150.0150.01-
11 Jan 202449.8849.8849.8849.8849.88-
10 Jan 202449.8449.8449.8449.8449.84-
09 Jan 202449.8449.8449.8449.8449.84-
08 Jan 202449.8849.8849.8849.8849.88-
05 Jan 202449.8649.8649.8649.8649.86-
04 Jan 202449.9049.9049.9049.9049.90-
03 Jan 202450.0050.0050.0050.0050.00-
02 Jan 202450.0150.0150.0150.0150.01-
29 Dec 202350.0550.0550.0550.0550.05-
28 Dec 202350.0750.0750.0750.0750.07-
27 Dec 202350.0850.0850.0850.0850.08-
22 Dec 202350.0350.0350.0350.0350.03-
21 Dec 202350.0150.0150.0150.0150.01-
20 Dec 202349.9949.9949.9949.9949.99-
19 Dec 202349.9149.9149.9149.9149.91-
18 Dec 202349.8849.8849.8849.8849.88-
15 Dec 202349.9149.9149.9149.9149.91-
14 Dec 202349.8449.8449.8449.8449.84-
13 Dec 202349.6649.6649.6649.6649.66-
12 Dec 202349.5549.5549.5549.5549.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...