Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,776.44 +1,425.16 (+2.12%) CMC Crypto 200
1,444.60 -23.50 (-1.60%)
Invest Tendências Globais PPR/OICVM FIMA (0P0001PBB6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 22 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 21 May 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 20 May 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 17 May 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 16 May 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 15 May 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 14 May 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 13 May 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 10 May 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 09 May 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 08 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 07 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 06 May 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 03 May 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 02 May 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 30 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 29 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 26 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 23 Apr 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 18 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 17 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 16 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 15 Apr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 12 Apr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 11 Apr 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 10 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 09 Apr 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 08 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 05 Apr 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 04 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 03 Apr 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 02 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 28 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 27 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 26 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 25 Mar 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 22 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 21 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 20 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 19 Mar 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 18 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 15 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 14 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 13 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 12 Mar 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 11 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 08 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 07 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 06 Mar 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 05 Mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 04 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 01 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 29 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 28 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 27 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 26 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 23 Feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 22 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 21 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 20 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 19 Feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 16 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 15 Feb 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 14 Feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 13 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 12 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 09 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 08 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 07 Feb 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 06 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 05 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 02 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 01 Feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 31 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 30 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 29 Jan 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 26 Jan 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 23 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 22 Jan 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 19 Jan 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 18 Jan 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 17 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 16 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 15 Jan 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 12 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 11 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 10 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 09 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 08 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| *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.