Covéa Aeris A (0P0001DKGH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
| 12 Jun 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | - |
| 11 Jun 2024 | 133.33 | 133.33 | 133.33 | 133.33 | 133.33 | - |
| 10 Jun 2024 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | - |
| 07 Jun 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 06 Jun 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
| 05 Jun 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
| 04 Jun 2024 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | - |
| 03 Jun 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | - |
| 31 May 2024 | 134.21 | 134.21 | 134.21 | 134.21 | 134.21 | - |
| 30 May 2024 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | - |
| 29 May 2024 | 133.19 | 133.19 | 133.19 | 133.19 | 133.19 | - |
| 28 May 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
| 27 May 2024 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - |
| 24 May 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | - |
| 23 May 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | - |
| 22 May 2024 | 135.26 | 135.26 | 135.26 | 135.26 | 135.26 | - |
| 21 May 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - |
| 16 May 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
| 15 May 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | - |
| 14 May 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | - |
| 13 May 2024 | 133.97 | 133.97 | 133.97 | 133.97 | 133.97 | - |
| 10 May 2024 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| 06 May 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
| 03 May 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 02 May 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | - |
| 30 Apr 2024 | 128.07 | 128.07 | 128.07 | 128.07 | 128.07 | - |
| 29 Apr 2024 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | - |
| 26 Apr 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
| 25 Apr 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
| 24 Apr 2024 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | - |
| 23 Apr 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
| 22 Apr 2024 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
| 19 Apr 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
| 18 Apr 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
| 17 Apr 2024 | 126.29 | 126.29 | 126.29 | 126.29 | 126.29 | - |
| 16 Apr 2024 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | - |
| 15 Apr 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
| 12 Apr 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
| 11 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 10 Apr 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - |
| 09 Apr 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
| 08 Apr 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
| 05 Apr 2024 | 128.07 | 128.07 | 128.07 | 128.07 | 128.07 | - |
| 04 Apr 2024 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | - |
| 03 Apr 2024 | 128.78 | 128.78 | 128.78 | 128.78 | 128.78 | - |
| 02 Apr 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
| 28 Mar 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
| 27 Mar 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
| 26 Mar 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | - |
| 25 Mar 2024 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | - |
| 22 Mar 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
| 21 Mar 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
| 20 Mar 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | - |
| 19 Mar 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
| 18 Mar 2024 | 128.48 | 128.48 | 128.48 | 128.48 | 128.48 | - |
| 15 Mar 2024 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | - |
| 14 Mar 2024 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | - |
| 13 Mar 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
| 12 Mar 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
| 11 Mar 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 08 Mar 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 129.32 | - |
| 07 Mar 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
| 06 Mar 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
| 05 Mar 2024 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | - |
| 04 Mar 2024 | 128.13 | 128.13 | 128.13 | 128.13 | 128.13 | - |
| 01 Mar 2024 | 127.77 | 127.77 | 127.77 | 127.77 | 127.77 | - |
| 29 Feb 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
| 28 Feb 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 127.09 | - |
| 27 Feb 2024 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | - |
| 26 Feb 2024 | 127.48 | 127.48 | 127.48 | 127.48 | 127.48 | - |
| 23 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 22 Feb 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
| 21 Feb 2024 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | - |
| 20 Feb 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - |
| 19 Feb 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.51 | - |
| 16 Feb 2024 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | - |
| 15 Feb 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
| 14 Feb 2024 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | - |
| 13 Feb 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 12 Feb 2024 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | - |
| 09 Feb 2024 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
| 08 Feb 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
| 07 Feb 2024 | 124.89 | 124.89 | 124.89 | 124.89 | 124.89 | - |
| 06 Feb 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 05 Feb 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
| 02 Feb 2024 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - |
| 01 Feb 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
| 31 Jan 2024 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | - |
| 30 Jan 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
| 29 Jan 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
| 26 Jan 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
| 25 Jan 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | - |
| 24 Jan 2024 | 123.97 | 123.97 | 123.97 | 123.97 | 123.97 | - |
| *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.