Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,247.88 +216.34 (+0.33%) CMC Crypto 200
1,375.57 -42.31 (-2.98%)
DWS Aktien Strategie Deutschland IC (0P00017AME.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 | 537.38 | 537.38 | 537.38 | 537.38 | 537.38 | - |
| 13 Jun 2024 | 552.60 | 552.60 | 552.60 | 552.60 | 552.60 | - |
| 12 Jun 2024 | 552.62 | 552.62 | 552.62 | 552.62 | 552.62 | - |
| 11 Jun 2024 | 550.64 | 550.64 | 550.64 | 550.64 | 550.64 | - |
| 10 Jun 2024 | 552.47 | 552.47 | 552.47 | 552.47 | 552.47 | - |
| 07 Jun 2024 | 553.37 | 553.37 | 553.37 | 553.37 | 553.37 | - |
| 06 Jun 2024 | 556.96 | 556.96 | 556.96 | 556.96 | 556.96 | - |
| 05 Jun 2024 | 550.16 | 550.16 | 550.16 | 550.16 | 550.16 | - |
| 04 Jun 2024 | 545.57 | 545.57 | 545.57 | 545.57 | 545.57 | - |
| 03 Jun 2024 | 551.56 | 551.56 | 551.56 | 551.56 | 551.56 | - |
| 31 May 2024 | 547.12 | 547.12 | 547.12 | 547.12 | 547.12 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 550.83 | 550.83 | 550.83 | 550.83 | 550.83 | - |
| 28 May 2024 | 559.62 | 559.62 | 559.62 | 559.62 | 559.62 | - |
| 27 May 2024 | 558.23 | 558.23 | 558.23 | 558.23 | 558.23 | - |
| 24 May 2024 | 555.83 | 555.83 | 555.83 | 555.83 | 555.83 | - |
| 23 May 2024 | 559.08 | 559.08 | 559.08 | 559.08 | 559.08 | - |
| 22 May 2024 | 555.79 | 555.79 | 555.79 | 555.79 | 555.79 | - |
| 21 May 2024 | 556.47 | 556.47 | 556.47 | 556.47 | 556.47 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 556.01 | 556.01 | 556.01 | 556.01 | 556.01 | - |
| 16 May 2024 | 562.15 | 562.15 | 562.15 | 562.15 | 562.15 | - |
| 15 May 2024 | 559.84 | 559.84 | 559.84 | 559.84 | 559.84 | - |
| 14 May 2024 | 556.05 | 556.05 | 556.05 | 556.05 | 556.05 | - |
| 13 May 2024 | 556.54 | 556.54 | 556.54 | 556.54 | 556.54 | - |
| 10 May 2024 | 557.83 | 557.83 | 557.83 | 557.83 | 557.83 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 550.15 | 550.15 | 550.15 | 550.15 | 550.15 | - |
| 07 May 2024 | 547.33 | 547.33 | 547.33 | 547.33 | 547.33 | - |
| 06 May 2024 | 540.17 | 540.17 | 540.17 | 540.17 | 540.17 | - |
| 03 May 2024 | 536.70 | 536.70 | 536.70 | 536.70 | 536.70 | - |
| 02 May 2024 | 535.84 | 535.84 | 535.84 | 535.84 | 535.84 | - |
| 30 Apr 2024 | 541.11 | 541.11 | 541.11 | 541.11 | 541.11 | - |
| 29 Apr 2024 | 543.76 | 543.76 | 543.76 | 543.76 | 543.76 | - |
| 26 Apr 2024 | 541.04 | 541.04 | 541.04 | 541.04 | 541.04 | - |
| 25 Apr 2024 | 539.11 | 539.11 | 539.11 | 539.11 | 539.11 | - |
| 24 Apr 2024 | 545.43 | 545.43 | 545.43 | 545.43 | 545.43 | - |
| 23 Apr 2024 | 541.13 | 541.13 | 541.13 | 541.13 | 541.13 | - |
| 22 Apr 2024 | 532.34 | 532.34 | 532.34 | 532.34 | 532.34 | - |
| 19 Apr 2024 | 528.82 | 528.82 | 528.82 | 528.82 | 528.82 | - |
| 18 Apr 2024 | 532.70 | 532.70 | 532.70 | 532.70 | 532.70 | - |
| 17 Apr 2024 | 536.59 | 536.59 | 536.59 | 536.59 | 536.59 | - |
| 16 Apr 2024 | 535.36 | 535.36 | 535.36 | 535.36 | 535.36 | - |
| 15 Apr 2024 | 547.15 | 547.15 | 547.15 | 547.15 | 547.15 | - |
| 12 Apr 2024 | 547.80 | 547.80 | 547.80 | 547.80 | 547.80 | - |
| 11 Apr 2024 | 544.79 | 544.79 | 544.79 | 544.79 | 544.79 | - |
| 10 Apr 2024 | 553.45 | 553.45 | 553.45 | 553.45 | 553.45 | - |
| 09 Apr 2024 | 552.54 | 552.54 | 552.54 | 552.54 | 552.54 | - |
| 08 Apr 2024 | 553.81 | 553.81 | 553.81 | 553.81 | 553.81 | - |
| 05 Apr 2024 | 548.70 | 548.70 | 548.70 | 548.70 | 548.70 | - |
| 04 Apr 2024 | 556.21 | 556.21 | 556.21 | 556.21 | 556.21 | - |
| 03 Apr 2024 | 553.74 | 553.74 | 553.74 | 553.74 | 553.74 | - |
| 02 Apr 2024 | 559.52 | 559.52 | 559.52 | 559.52 | 559.52 | - |
| 28 Mar 2024 | 560.13 | 560.13 | 560.13 | 560.13 | 560.13 | - |
| 27 Mar 2024 | 559.76 | 559.76 | 559.76 | 559.76 | 559.76 | - |
| 26 Mar 2024 | 558.06 | 558.06 | 558.06 | 558.06 | 558.06 | - |
| 25 Mar 2024 | 551.17 | 551.17 | 551.17 | 551.17 | 551.17 | - |
| 22 Mar 2024 | 551.74 | 551.74 | 551.74 | 551.74 | 551.74 | - |
| 21 Mar 2024 | 548.40 | 548.40 | 548.40 | 548.40 | 548.40 | - |
| 20 Mar 2024 | 547.40 | 547.40 | 547.40 | 547.40 | 547.40 | - |
| 19 Mar 2024 | 543.67 | 543.67 | 543.67 | 543.67 | 543.67 | - |
| 18 Mar 2024 | 545.08 | 545.08 | 545.08 | 545.08 | 545.08 | - |
| 15 Mar 2024 | 548.24 | 548.24 | 548.24 | 548.24 | 548.24 | - |
| 14 Mar 2024 | 549.03 | 549.03 | 549.03 | 549.03 | 549.03 | - |
| 13 Mar 2024 | 549.88 | 549.88 | 549.88 | 549.88 | 549.88 | - |
| 12 Mar 2024 | 542.28 | 542.28 | 542.28 | 542.28 | 542.28 | - |
| 11 Mar 2024 | 538.90 | 538.90 | 538.90 | 538.90 | 538.90 | - |
| 08 Mar 2024 | 545.02 | 545.02 | 545.02 | 545.02 | 545.02 | - |
| 07 Mar 2024 | 541.59 | 541.59 | 541.59 | 541.59 | 541.59 | - |
| 06 Mar 2024 | 540.68 | 540.68 | 540.68 | 540.68 | 540.68 | - |
| 05 Mar 2024 | 542.19 | 542.19 | 542.19 | 542.19 | 542.19 | - |
| 04 Mar 2024 | 544.54 | 544.54 | 544.54 | 544.54 | 544.54 | - |
| 01 Mar 2024 | 542.66 | 542.66 | 542.66 | 542.66 | 542.66 | - |
| 29 Feb 2024 | 540.37 | 540.37 | 540.37 | 540.37 | 540.37 | - |
| 28 Feb 2024 | 537.83 | 537.83 | 537.83 | 537.83 | 537.83 | - |
| 27 Feb 2024 | 537.83 | 537.83 | 537.83 | 537.83 | 537.83 | - |
| 26 Feb 2024 | 534.86 | 534.86 | 534.86 | 534.86 | 534.86 | - |
| 23 Feb 2024 | 535.46 | 535.46 | 535.46 | 535.46 | 535.46 | - |
| 22 Feb 2024 | 535.92 | 535.92 | 535.92 | 535.92 | 535.92 | - |
| 21 Feb 2024 | 527.68 | 527.68 | 527.68 | 527.68 | 527.68 | - |
| 20 Feb 2024 | 525.33 | 525.33 | 525.33 | 525.33 | 525.33 | - |
| 19 Feb 2024 | 525.54 | 525.54 | 525.54 | 525.54 | 525.54 | - |
| 16 Feb 2024 | 531.58 | 531.58 | 531.58 | 531.58 | 531.58 | - |
| 15 Feb 2024 | 527.77 | 527.77 | 527.77 | 527.77 | 527.77 | - |
| 14 Feb 2024 | 522.61 | 522.61 | 522.61 | 522.61 | 522.61 | - |
| 13 Feb 2024 | 521.57 | 521.57 | 521.57 | 521.57 | 521.57 | - |
| 12 Feb 2024 | 525.63 | 525.63 | 525.63 | 525.63 | 525.63 | - |
| 09 Feb 2024 | 525.73 | 525.73 | 525.73 | 525.73 | 525.73 | - |
| 08 Feb 2024 | 524.33 | 524.33 | 524.33 | 524.33 | 524.33 | - |
| 07 Feb 2024 | 522.35 | 522.35 | 522.35 | 522.35 | 522.35 | - |
| 06 Feb 2024 | 519.32 | 519.32 | 519.32 | 519.32 | 519.32 | - |
| 05 Feb 2024 | 522.58 | 522.58 | 522.58 | 522.58 | 522.58 | - |
| 02 Feb 2024 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | - |
| 01 Feb 2024 | 522.33 | 522.33 | 522.33 | 522.33 | 522.33 | - |
| 31 Jan 2024 | 522.35 | 522.35 | 522.35 | 522.35 | 522.35 | - |
| 30 Jan 2024 | 523.17 | 523.17 | 523.17 | 523.17 | 523.17 | - |
| 29 Jan 2024 | 521.06 | 521.06 | 521.06 | 521.06 | 521.06 | - |
| 26 Jan 2024 | 525.53 | 525.53 | 525.53 | 525.53 | 525.53 | - |
| 25 Jan 2024 | 521.02 | 521.02 | 521.02 | 521.02 | 521.02 | - |
| 24 Jan 2024 | 522.90 | 522.90 | 522.90 | 522.90 | 522.90 | - |
| *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.