Singapore markets closed

Rasec Inversiones SICAV (0P0000IVCH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
12.86+0.07 (+0.52%)
At close: 10:00PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024------
13 Jun 2024------
12 Jun 202412.8612.8612.8612.8612.86-
11 Jun 202412.7912.7912.7912.7912.79-
10 Jun 202412.8112.8112.8112.8112.81-
07 Jun 202412.7912.7912.7912.7912.79-
06 Jun 202412.7912.7912.7912.7912.79-
05 Jun 202412.7712.7712.7712.7712.77-
04 Jun 202412.6812.6812.6812.6812.68-
03 Jun 202412.7112.7112.7112.7112.71-
31 May 202412.6612.6612.6612.6612.66-
30 May 202412.6812.6812.6812.6812.68-
29 May 202412.7112.7112.7112.7112.71-
28 May 202412.7612.7612.7612.7612.76-
27 May 202412.7412.7412.7412.7412.74-
24 May 202412.7312.7312.7312.7312.73-
23 May 202412.7212.7212.7212.7212.72-
22 May 202412.7112.7112.7112.7112.71-
21 May 202412.7112.7112.7112.7112.71-
20 May 202412.7112.7112.7112.7112.71-
17 May 2024------
16 May 202412.6912.6912.6912.6912.69-
15 May 202412.6812.6812.6812.6812.68-
14 May 202412.6212.6212.6212.6212.62-
13 May 2024------
10 May 202412.5912.5912.5912.5912.59-
09 May 202412.5412.5412.5412.5412.54-
08 May 202412.5612.5612.5612.5612.56-
07 May 202412.5512.5512.5512.5512.55-
06 May 202412.5112.5112.5112.5112.51-
03 May 202412.4512.4512.4512.4512.45-
02 May 202412.3912.3912.3912.3912.39-
30 Apr 202412.4112.4112.4112.4112.41-
29 Apr 2024------
26 Apr 202412.4712.4712.4712.4712.47-
25 Apr 202412.3512.3512.3512.3512.35-
24 Apr 202412.3812.3812.3812.3812.38-
23 Apr 202412.3612.3612.3612.3612.36-
22 Apr 202412.3012.3012.3012.3012.30-
19 Apr 202412.2312.2312.2312.2312.23-
18 Apr 202412.3112.3112.3112.3112.31-
17 Apr 202412.3112.3112.3112.3112.31-
16 Apr 202412.3512.3512.3512.3512.35-
15 Apr 202412.4212.4212.4212.4212.42-
12 Apr 202412.4612.4612.4612.4612.46-
11 Apr 202412.4812.4812.4812.4812.48-
10 Apr 202412.4612.4612.4612.4612.46-
09 Apr 202412.4612.4612.4612.4612.46-
08 Apr 202412.4612.4612.4612.4612.46-
05 Apr 202412.4512.4512.4512.4512.45-
04 Apr 202412.4612.4612.4612.4612.46-
03 Apr 202412.4712.4712.4712.4712.47-
02 Apr 202412.4712.4712.4712.4712.47-
28 Mar 2024------
27 Mar 2024------
26 Mar 2024------
25 Mar 202412.4412.4412.4412.4412.44-
22 Mar 202412.4512.4512.4512.4512.45-
21 Mar 202412.4312.4312.4312.4312.43-
20 Mar 202412.3212.3212.3212.3212.32-
19 Mar 202412.3012.3012.3012.3012.30-
18 Mar 202412.2912.2912.2912.2912.29-
15 Mar 202412.2612.2612.2612.2612.26-
14 Mar 202412.2912.2912.2912.2912.29-
13 Mar 202412.3012.3012.3012.3012.30-
12 Mar 202412.2612.2612.2612.2612.26-
11 Mar 202412.2512.2512.2512.2512.25-
08 Mar 202412.2812.2812.2812.2812.28-
07 Mar 202412.3112.3112.3112.3112.31-
06 Mar 202412.2412.2412.2412.2412.24-
05 Mar 202412.2012.2012.2012.2012.20-
04 Mar 202412.2212.2212.2212.2212.22-
01 Mar 202412.2012.2012.2012.2012.20-
29 Feb 202412.1412.1412.1412.1412.14-
28 Feb 202412.1012.1012.1012.1012.10-
27 Feb 202412.1312.1312.1312.1312.13-
26 Feb 202412.1312.1312.1312.1312.13-
23 Feb 202412.1512.1512.1512.1512.15-
22 Feb 202412.1412.1412.1412.1412.14-
21 Feb 202412.0012.0012.0012.0012.00-
20 Feb 202412.0112.0112.0112.0112.01-
19 Feb 202412.0412.0412.0412.0412.04-
16 Feb 202412.0512.0512.0512.0512.05-
15 Feb 202412.0412.0412.0412.0412.04-
14 Feb 202412.0312.0312.0312.0312.03-
13 Feb 202412.0012.0012.0012.0012.00-
12 Feb 202412.0612.0612.0612.0612.06-
09 Feb 202412.0412.0412.0412.0412.04-
08 Feb 202412.0012.0012.0012.0012.00-
07 Feb 202411.9911.9911.9911.9911.99-
06 Feb 202411.9711.9711.9711.9711.97-
05 Feb 202411.9511.9511.9511.9511.95-
02 Feb 202411.9411.9411.9411.9411.94-
01 Feb 202411.8611.8611.8611.8611.86-
31 Jan 202411.8811.8811.8811.8811.88-
30 Jan 202411.9111.9111.9111.9111.91-
29 Jan 202411.9011.9011.9011.9011.90-
26 Jan 202411.8711.8711.8711.8711.87-
25 Jan 202411.8611.8611.8611.8611.86-
24 Jan 202411.8511.8511.8511.8511.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...