Spiekermann & CO Strategie 1 (0P0000G0GQ.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | - | - | - | - | - | - |
| 03 oct 2024 | - | - | - | - | - | - |
| 02 oct 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 01 oct 2024 | 143.59 | 143.59 | 143.59 | 143.59 | 143.59 | - |
| 30 sept 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | - |
| 27 sept 2024 | 144.17 | 144.17 | 144.17 | 144.17 | 144.17 | - |
| 26 sept 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
| 25 sept 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
| 24 sept 2024 | 141.76 | 141.76 | 141.76 | 141.76 | 141.76 | - |
| 23 sept 2024 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | - |
| 20 sept 2024 | 140.53 | 140.53 | 140.53 | 140.53 | 140.53 | - |
| 19 sept 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | - |
| 18 sept 2024 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | - |
| 17 sept 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | - |
| 16 sept 2024 | 139.51 | 139.51 | 139.51 | 139.51 | 139.51 | - |
| 13 sept 2024 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | - |
| 12 sept 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
| 11 sept 2024 | 137.12 | 137.12 | 137.12 | 137.12 | 137.12 | - |
| 10 sept 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
| 09 sept 2024 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | - |
| 06 sept 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | - |
| 05 sept 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 04 sept 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - |
| 03 sept 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
| 02 sept 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
| 30 ago 2024 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | - |
| 29 ago 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
| 28 ago 2024 | 140.77 | 140.77 | 140.77 | 140.77 | 140.77 | - |
| 27 ago 2024 | 140.93 | 140.93 | 140.93 | 140.93 | 140.93 | - |
| 26 ago 2024 | 141.07 | 141.07 | 141.07 | 141.07 | 141.07 | - |
| 23 ago 2024 | 141.02 | 141.02 | 141.02 | 141.02 | 141.02 | - |
| 22 ago 2024 | 140.94 | 140.94 | 140.94 | 140.94 | 140.94 | - |
| 21 ago 2024 | 141.13 | 141.13 | 141.13 | 141.13 | 141.13 | - |
| 20 ago 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
| 19 ago 2024 | 140.76 | 140.76 | 140.76 | 140.76 | 140.76 | - |
| 16 ago 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | - |
| 15 ago 2024 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | - |
| 14 ago 2024 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | - |
| 13 ago 2024 | 137.72 | 137.72 | 137.72 | 137.72 | 137.72 | - |
| 12 ago 2024 | 136.54 | 136.54 | 136.54 | 136.54 | 136.54 | - |
| 09 ago 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
| 08 ago 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| 07 ago 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
| 06 ago 2024 | 134.24 | 134.24 | 134.24 | 134.24 | 134.24 | - |
| 05 ago 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
| 02 ago 2024 | 137.58 | 137.58 | 137.58 | 137.58 | 137.58 | - |
| 01 ago 2024 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | - |
| 31 jul 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
| 30 jul 2024 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | - |
| 29 jul 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
| 26 jul 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 140.18 | - |
| 25 jul 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
| 24 jul 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - |
| 23 jul 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
| 22 jul 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | - |
| 19 jul 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
| 18 jul 2024 | 142.58 | 142.58 | 142.58 | 142.58 | 142.58 | - |
| 17 jul 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | - |
| 16 jul 2024 | 144.42 | 144.42 | 144.42 | 144.42 | 144.42 | - |
| 15 jul 2024 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | - |
| 12 jul 2024 | 144.78 | 144.78 | 144.78 | 144.78 | 144.78 | - |
| 11 jul 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
| 10 jul 2024 | 144.02 | 144.02 | 144.02 | 144.02 | 144.02 | - |
| 09 jul 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
| 08 jul 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | - |
| 05 jul 2024 | 142.83 | 142.83 | 142.83 | 142.83 | 142.83 | - |
| 04 jul 2024 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | - |
| 03 jul 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
| 02 jul 2024 | 141.19 | 141.19 | 141.19 | 141.19 | 141.19 | - |
| 01 jul 2024 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - |
| 28 jun 2024 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - |
| 27 jun 2024 | 141.32 | 141.32 | 141.32 | 141.32 | 141.32 | - |
| 26 jun 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
| 25 jun 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
| 24 jun 2024 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | - |
| 21 jun 2024 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | - |
| 20 jun 2024 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | - |
| 19 jun 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
| 18 jun 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
| 17 jun 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| 14 jun 2024 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | - |
| 13 jun 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | - |
| 12 jun 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | - |
| 11 jun 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | - |
| 10 jun 2024 | 139.87 | 139.87 | 139.87 | 139.87 | 139.87 | - |
| 07 jun 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | - |
| 06 jun 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | - |
| 05 jun 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
| 04 jun 2024 | 139.57 | 139.57 | 139.57 | 139.57 | 139.57 | - |
| 03 jun 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
| 31 may 2024 | 140.31 | 140.31 | 140.31 | 140.31 | 140.31 | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| 28 may 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | - |
| 27 may 2024 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | - |
| 24 may 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
| 23 may 2024 | 140.97 | 140.97 | 140.97 | 140.97 | 140.97 | - |
| 22 may 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| 21 may 2024 | 142.11 | 142.11 | 142.11 | 142.11 | 142.11 | - |
| 20 may 2024 | - | - | - | - | - | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.