Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,455.50 +269.72 (+0.42%) CMC Crypto 200
1,351.86 -8.47 (-0.62%)
Achmea paraplu fonds A - Euro S (0P0001LEH2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 19 Jun 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 18 Jun 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 17 Jun 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 14 Jun 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 13 Jun 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 12 Jun 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 11 Jun 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 10 Jun 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 07 Jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 06 Jun 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 05 Jun 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 04 Jun 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 03 Jun 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 31 May 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 31 May 2024 | 0.18 Dividend | |||||
| 30 May 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.13 | - |
| 29 May 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.28 | - |
| 28 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | - |
| 27 May 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.48 | - |
| 24 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | - |
| 23 May 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.41 | - |
| 22 May 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.49 | - |
| 21 May 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.53 | - |
| 20 May 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.50 | - |
| 17 May 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.51 | - |
| 16 May 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.61 | - |
| 15 May 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.65 | - |
| 14 May 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.45 | - |
| 13 May 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.51 | - |
| 10 May 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.49 | - |
| 09 May 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.52 | - |
| 08 May 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.59 | - |
| 07 May 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.64 | - |
| 06 May 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.57 | - |
| 03 May 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.52 | - |
| 02 May 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.45 | - |
| 30 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.39 | - |
| 29 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.47 | - |
| 26 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.38 | - |
| 25 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.29 | - |
| 24 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.34 | - |
| 23 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.48 | - |
| 22 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.50 | - |
| 19 Apr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.46 | - |
| 18 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.47 | - |
| 17 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.50 | - |
| 16 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.47 | - |
| 15 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.55 | - |
| 12 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.67 | - |
| 11 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.51 | - |
| 10 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.57 | - |
| 09 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.67 | - |
| 08 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.55 | - |
| 05 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.60 | - |
| 04 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.66 | - |
| 03 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.58 | - |
| 02 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.57 | - |
| 28 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.74 | - |
| 27 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.76 | - |
| 26 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.68 | - |
| 25 Mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.64 | - |
| 22 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.72 | - |
| 21 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | - |
| 20 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.57 | - |
| 19 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.55 | - |
| 18 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.54 | - |
| 15 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.56 | - |
| 14 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.58 | - |
| 13 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.68 | - |
| 12 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.72 | - |
| 11 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.75 | - |
| 08 Mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.80 | - |
| 07 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.75 | - |
| 06 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.69 | - |
| 05 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.68 | - |
| 04 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.54 | - |
| 01 Mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.50 | - |
| 29 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.52 | - |
| 28 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.44 | - |
| 27 Feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.43 | - |
| 26 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.47 | - |
| 23 Feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.58 | - |
| 22 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.47 | - |
| 21 Feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.45 | - |
| 20 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.55 | - |
| 19 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.49 | - |
| 16 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.51 | - |
| 15 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.56 | - |
| 14 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.57 | - |
| 13 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.49 | - |
| 12 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.52 | - |
| 09 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.48 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.58 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.59 | - |
| 02 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.71 | - |
| 01 Feb 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.86 | - |
| *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.