Singapore markets closed

Septem Invest Global Macro R (0P00013FTZ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1,226.33-0.67 (-0.05%)
As of 10:00PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024------
20 May 2024------
17 May 2024------
16 May 20241,226.331,226.331,226.331,226.331,226.33-
15 May 20241,227.001,227.001,227.001,227.001,227.00-
14 May 20241,221.851,221.851,221.851,221.851,221.85-
13 May 20241,222.871,222.871,222.871,222.871,222.87-
10 May 20241,223.801,223.801,223.801,223.801,223.80-
09 May 2024------
08 May 2024------
07 May 20241,222.401,222.401,222.401,222.401,222.40-
06 May 20241,216.311,216.311,216.311,216.311,216.31-
03 May 20241,212.291,212.291,212.291,212.291,212.29-
02 May 20241,208.001,208.001,208.001,208.001,208.00-
30 Apr 20241,206.541,206.541,206.541,206.541,206.54-
29 Apr 20241,212.931,212.931,212.931,212.931,212.93-
26 Apr 20241,209.561,209.561,209.561,209.561,209.56-
25 Apr 20241,203.481,203.481,203.481,203.481,203.48-
24 Apr 20241,208.011,208.011,208.011,208.011,208.01-
23 Apr 20241,209.851,209.851,209.851,209.851,209.85-
22 Apr 20241,205.751,205.751,205.751,205.751,205.75-
19 Apr 20241,201.471,201.471,201.471,201.471,201.47-
18 Apr 20241,205.141,205.141,205.141,205.141,205.14-
17 Apr 20241,205.391,205.391,205.391,205.391,205.39-
16 Apr 20241,209.441,209.441,209.441,209.441,209.44-
15 Apr 20241,216.751,216.751,216.751,216.751,216.75-
12 Apr 20241,223.031,223.031,223.031,223.031,223.03-
11 Apr 20241,221.151,221.151,221.151,221.151,221.15-
10 Apr 20241,220.421,220.421,220.421,220.421,220.42-
09 Apr 20241,220.191,220.191,220.191,220.191,220.19-
08 Apr 20241,219.491,219.491,219.491,219.491,219.49-
05 Apr 20241,220.561,220.561,220.561,220.561,220.56-
04 Apr 20241,218.791,218.791,218.791,218.791,218.79-
03 Apr 20241,223.091,223.091,223.091,223.091,223.09-
02 Apr 20241,223.091,223.091,223.091,223.091,223.09-
28 Mar 20241,229.651,229.651,229.651,229.651,229.65-
27 Mar 20241,227.401,227.401,227.401,227.401,227.40-
26 Mar 20241,222.061,222.061,222.061,222.061,222.06-
25 Mar 20241,220.831,220.831,220.831,220.831,220.83-
22 Mar 20241,224.961,224.961,224.961,224.961,224.96-
21 Mar 20241,220.261,220.261,220.261,220.261,220.26-
20 Mar 20241,215.621,215.621,215.621,215.621,215.62-
19 Mar 20241,213.741,213.741,213.741,213.741,213.74-
18 Mar 20241,211.051,211.051,211.051,211.051,211.05-
15 Mar 20241,209.631,209.631,209.631,209.631,209.63-
14 Mar 20241,212.621,212.621,212.621,212.621,212.62-
13 Mar 20241,212.791,212.791,212.791,212.791,212.79-
12 Mar 20241,214.031,214.031,214.031,214.031,214.03-
11 Mar 20241,209.171,209.171,209.171,209.171,209.17-
08 Mar 20241,210.741,210.741,210.741,210.741,210.74-
07 Mar 20241,210.261,210.261,210.261,210.261,210.26-
06 Mar 20241,205.081,205.081,205.081,205.081,205.08-
05 Mar 20241,205.161,205.161,205.161,205.161,205.16-
04 Mar 20241,204.861,204.861,204.861,204.861,204.86-
01 Mar 20241,205.871,205.871,205.871,205.871,205.87-
29 Feb 20241,201.701,201.701,201.701,201.701,201.70-
28 Feb 20241,198.981,198.981,198.981,198.981,198.98-
27 Feb 20241,199.281,199.281,199.281,199.281,199.28-
26 Feb 20241,198.491,198.491,198.491,198.491,198.49-
23 Feb 20241,203.441,203.441,203.441,203.441,203.44-
22 Feb 20241,200.541,200.541,200.541,200.541,200.54-
21 Feb 20241,193.341,193.341,193.341,193.341,193.34-
20 Feb 20241,193.991,193.991,193.991,193.991,193.99-
19 Feb 20241,194.431,194.431,194.431,194.431,194.43-
16 Feb 20241,196.111,196.111,196.111,196.111,196.11-
15 Feb 20241,198.421,198.421,198.421,198.421,198.42-
14 Feb 20241,195.921,195.921,195.921,195.921,195.92-
13 Feb 20241,191.251,191.251,191.251,191.251,191.25-
12 Feb 20241,195.841,195.841,195.841,195.841,195.84-
09 Feb 20241,194.011,194.011,194.011,194.011,194.01-
08 Feb 20241,194.251,194.251,194.251,194.251,194.25-
07 Feb 20241,194.191,194.191,194.191,194.191,194.19-
06 Feb 20241,192.001,192.001,192.001,192.001,192.00-
05 Feb 20241,190.301,190.301,190.301,190.301,190.30-
02 Feb 20241,194.701,194.701,194.701,194.701,194.70-
01 Feb 20241,195.871,195.871,195.871,195.871,195.87-
31 Jan 20241,193.451,193.451,193.451,193.451,193.45-
30 Jan 20241,193.741,193.741,193.741,193.741,193.74-
29 Jan 20241,195.481,195.481,195.481,195.481,195.48-
26 Jan 20241,191.241,191.241,191.241,191.241,191.24-
25 Jan 20241,191.041,191.041,191.041,191.041,191.04-
24 Jan 20241,184.921,184.921,184.921,184.921,184.92-
23 Jan 20241,181.241,181.241,181.241,181.241,181.24-
22 Jan 20241,181.181,181.181,181.181,181.181,181.18-
19 Jan 20241,177.211,177.211,177.211,177.211,177.21-
18 Jan 20241,174.241,174.241,174.241,174.241,174.24-
17 Jan 20241,171.931,171.931,171.931,171.931,171.93-
16 Jan 20241,176.981,176.981,176.981,176.981,176.98-
15 Jan 20241,177.011,177.011,177.011,177.011,177.01-
12 Jan 20241,177.071,177.071,177.071,177.071,177.07-
11 Jan 20241,173.531,173.531,173.531,173.531,173.53-
10 Jan 20241,174.371,174.371,174.371,174.371,174.37-
09 Jan 20241,173.591,173.591,173.591,173.591,173.59-
08 Jan 20241,174.671,174.671,174.671,174.671,174.67-
05 Jan 20241,170.511,170.511,170.511,170.511,170.51-
04 Jan 20241,171.761,171.761,171.761,171.761,171.76-
03 Jan 20241,172.391,172.391,172.391,172.391,172.39-
02 Jan 20241,178.801,178.801,178.801,178.801,178.80-
29 Dec 20231,182.001,182.001,182.001,182.001,182.00-
28 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...