Frankfurt - Delayed Quote EUR

Creand Acciones R FI (0P00000DPN.F)

29.20 -0.14 (-0.48%)
As of October 1 at 10:00 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 1, 2024 29.20 29.20 29.20 29.20 29.20 -
Sep 30, 2024 29.34 29.34 29.34 29.34 29.34 -
Sep 27, 2024 29.56 29.56 29.56 29.56 29.56 -
Sep 26, 2024 29.35 29.35 29.35 29.35 29.35 -
Sep 25, 2024 29.02 29.02 29.02 29.02 29.02 -
Sep 24, 2024 29.07 29.07 29.07 29.07 29.07 -
Sep 23, 2024 28.99 28.99 28.99 28.99 28.99 -
Sep 20, 2024 28.91 28.91 28.91 28.91 28.91 -
Sep 19, 2024 29.23 29.23 29.23 29.23 29.23 -
Sep 18, 2024 28.81 28.81 28.81 28.81 28.81 -
Sep 17, 2024 28.95 28.95 28.95 28.95 28.95 -
Sep 16, 2024 28.81 28.81 28.81 28.81 28.81 -
Sep 13, 2024 28.91 28.91 28.91 28.91 28.91 -
Sep 12, 2024 28.74 28.74 28.74 28.74 28.74 -
Sep 11, 2024 28.50 28.50 28.50 28.50 28.50 -
Sep 10, 2024 28.37 28.37 28.37 28.37 28.37 -
Sep 9, 2024 28.31 28.31 28.31 28.31 28.31 -
Sep 6, 2024 28.10 28.10 28.10 28.10 28.10 -
Sep 5, 2024 28.44 28.44 28.44 28.44 28.44 -
Sep 4, 2024 28.70 28.70 28.70 28.70 28.70 -
Sep 3, 2024 28.98 28.98 28.98 28.98 28.98 -
Sep 2, 2024 29.32 29.32 29.32 29.32 29.32 -
Aug 30, 2024 29.21 29.21 29.21 29.21 29.21 -
Aug 29, 2024 29.15 29.15 29.15 29.15 29.15 -
Aug 28, 2024 28.94 28.94 28.94 28.94 28.94 -
Aug 27, 2024 28.92 28.92 28.92 28.92 28.92 -
Aug 26, 2024 28.92 28.92 28.92 28.92 28.92 -
Aug 23, 2024 28.93 28.93 28.93 28.93 28.93 -
Aug 22, 2024 28.90 28.90 28.90 28.90 28.90 -
Aug 21, 2024 28.87 28.87 28.87 28.87 28.87 -
Aug 20, 2024 28.76 28.76 28.76 28.76 28.76 -
Aug 19, 2024 28.74 28.74 28.74 28.74 28.74 -
Aug 16, 2024 28.57 28.57 28.57 28.57 28.57 -
Aug 15, 2024 28.50 28.50 28.50 28.50 28.50 -
Aug 14, 2024 27.92 27.92 27.92 27.92 27.92 -
Aug 13, 2024 27.62 27.62 27.62 27.62 27.62 -
Aug 12, 2024 27.44 27.44 27.44 27.44 27.44 -
Aug 9, 2024 27.49 27.49 27.49 27.49 27.49 -
Aug 8, 2024 27.39 27.39 27.39 27.39 27.39 -
Aug 7, 2024 27.23 27.23 27.23 27.23 27.23 -
Aug 5, 2024 27.04 27.04 27.04 27.04 27.04 -
Aug 2, 2024 27.60 27.60 27.60 27.60 27.60 -
Aug 1, 2024 28.26 28.26 28.26 28.26 28.26 -
Jul 31, 2024 28.54 28.54 28.54 28.54 28.54 -
Jul 30, 2024 28.14 28.14 28.14 28.14 28.14 -
Jul 29, 2024 28.03 28.03 28.03 28.03 28.03 -
Jul 26, 2024 28.07 28.07 28.07 28.07 28.07 -
Jul 25, 2024 27.91 27.91 27.91 27.91 27.91 -
Jul 24, 2024 28.22 28.22 28.22 28.22 28.22 -
Jul 23, 2024 28.42 28.42 28.42 28.42 28.42 -
Jul 22, 2024 28.36 28.36 28.36 28.36 28.36 -
Jul 19, 2024 28.29 28.29 28.29 28.29 28.29 -
Jul 17, 2024 28.55 28.55 28.55 28.55 28.55 -
Jul 16, 2024 28.75 28.75 28.75 28.75 28.75 -
Jul 15, 2024 28.69 28.69 28.69 28.69 28.69 -
Jul 12, 2024 28.95 28.95 28.95 28.95 28.95 -
Jul 11, 2024 28.78 28.78 28.78 28.78 28.78 -
Jul 10, 2024 28.65 28.65 28.65 28.65 28.65 -
Jul 9, 2024 28.41 28.41 28.41 28.41 28.41 -
Jul 8, 2024 28.73 28.73 28.73 28.73 28.73 -
Jul 5, 2024 28.74 28.74 28.74 28.74 28.74 -
Jul 4, 2024 28.68 28.68 28.68 28.68 28.68 -
Jul 3, 2024 28.69 28.69 28.69 28.69 28.69 -
Jul 2, 2024 28.49 28.49 28.49 28.49 28.49 -
Jul 1, 2024 28.49 28.49 28.49 28.49 28.49 -
Jun 28, 2024 28.55 28.55 28.55 28.55 28.55 -
Jun 27, 2024 28.80 28.80 28.80 28.80 28.80 -
Jun 26, 2024 28.96 28.96 28.96 28.96 28.96 -
Jun 25, 2024 29.02 29.02 29.02 29.02 29.02 -
Jun 24, 2024 29.12 29.12 29.12 29.12 29.12 -
Jun 21, 2024 29.05 29.05 29.05 29.05 29.05 -
Jun 20, 2024 29.13 29.13 29.13 29.13 29.13 -
Jun 19, 2024 28.95 28.95 28.95 28.95 28.95 -
Jun 18, 2024 28.99 28.99 28.99 28.99 28.99 -
Jun 17, 2024 28.89 28.89 28.89 28.89 28.89 -
Jun 14, 2024 28.86 28.86 28.86 28.86 28.86 -
Jun 13, 2024 29.04 29.04 29.04 29.04 29.04 -
Jun 12, 2024 29.20 29.20 29.20 29.20 29.20 -
Jun 11, 2024 28.86 28.86 28.86 28.86 28.86 -
Jun 10, 2024 28.92 28.92 28.92 28.92 28.92 -
Jun 7, 2024 28.99 28.99 28.99 28.99 28.99 -
Jun 6, 2024 29.00 29.00 29.00 29.00 29.00 -
Jun 5, 2024 28.90 28.90 28.90 28.90 28.90 -
Jun 4, 2024 28.59 28.59 28.59 28.59 28.59 -
Jun 3, 2024 28.62 28.62 28.62 28.62 28.62 -
May 31, 2024 28.53 28.53 28.53 28.53 28.53 -
May 30, 2024 28.40 28.40 28.40 28.40 28.40 -
May 29, 2024 28.23 28.23 28.23 28.23 28.23 -
May 28, 2024 28.51 28.51 28.51 28.51 28.51 -
May 27, 2024 28.71 28.71 28.71 28.71 28.71 -
May 24, 2024 28.64 28.64 28.64 28.64 28.64 -
May 23, 2024 28.69 28.69 28.69 28.69 28.69 -
May 22, 2024 28.83 28.83 28.83 28.83 28.83 -
May 21, 2024 28.85 28.85 28.85 28.85 28.85 -
May 20, 2024 28.92 28.92 28.92 28.92 28.92 -
May 17, 2024 28.86 28.86 28.86 28.86 28.86 -
May 16, 2024 28.92 28.92 28.92 28.92 28.92 -
May 15, 2024 28.95 28.95 28.95 28.95 28.95 -
May 14, 2024 28.78 28.78 28.78 28.78 28.78 -
May 13, 2024 28.75 28.75 28.75 28.75 28.75 -
May 10, 2024 28.75 28.75 28.75 28.75 28.75 -
May 9, 2024 28.63 28.63 28.63 28.63 28.63 -
May 8, 2024 28.51 28.51 28.51 28.51 28.51 -
May 7, 2024 28.42 28.42 28.42 28.42 28.42 -
May 6, 2024 28.20 28.20 28.20 28.20 28.20 -
May 3, 2024 28.10 28.10 28.10 28.10 28.10 -
May 2, 2024 27.89 27.89 27.89 27.89 27.89 -
Apr 30, 2024 28.01 28.01 28.01 28.01 28.01 -
Apr 29, 2024 28.23 28.23 28.23 28.23 28.23 -
Apr 26, 2024 28.24 28.24 28.24 28.24 28.24 -
Apr 25, 2024 28.03 28.03 28.03 28.03 28.03 -
Apr 24, 2024 28.26 28.26 28.26 28.26 28.26 -
Apr 23, 2024 28.34 28.34 28.34 28.34 28.34 -
Apr 22, 2024 28.07 28.07 28.07 28.07 28.07 -
Apr 19, 2024 27.92 27.92 27.92 27.92 27.92 -
Apr 18, 2024 27.97 27.97 27.97 27.97 27.97 -
Apr 17, 2024 27.89 27.89 27.89 27.89 27.89 -
Apr 16, 2024 27.94 27.94 27.94 27.94 27.94 -
Apr 15, 2024 28.14 28.14 28.14 28.14 28.14 -
Apr 12, 2024 28.14 28.14 28.14 28.14 28.14 -
Apr 11, 2024 28.30 28.30 28.30 28.30 28.30 -
Apr 10, 2024 28.28 28.28 28.28 28.28 28.28 -
Apr 9, 2024 28.36 28.36 28.36 28.36 28.36 -
Apr 8, 2024 28.49 28.49 28.49 28.49 28.49 -
Apr 5, 2024 28.48 28.48 28.48 28.48 28.48 -
Apr 4, 2024 28.71 28.71 28.71 28.71 28.71 -
Apr 3, 2024 28.96 28.96 28.96 28.96 28.96 -
Apr 2, 2024 29.13 29.13 29.13 29.13 29.13 -
Mar 28, 2024 29.66 29.66 29.66 29.66 29.66 -
Mar 27, 2024 29.64 29.64 29.64 29.64 29.64 -
Mar 26, 2024 29.40 29.40 29.40 29.40 29.40 -
Mar 25, 2024 29.34 29.34 29.34 29.34 29.34 -
Mar 22, 2024 29.44 29.44 29.44 29.44 29.44 -
Mar 21, 2024 29.53 29.53 29.53 29.53 29.53 -
Mar 20, 2024 29.35 29.35 29.35 29.35 29.35 -
Mar 19, 2024 29.31 29.31 29.31 29.31 29.31 -
Mar 18, 2024 29.26 29.26 29.26 29.26 29.26 -
Mar 15, 2024 29.37 29.37 29.37 29.37 29.37 -
Mar 14, 2024 29.36 29.36 29.36 29.36 29.36 -
Mar 13, 2024 29.39 29.39 29.39 29.39 29.39 -
Mar 12, 2024 29.39 29.39 29.39 29.39 29.39 -
Mar 11, 2024 29.25 29.25 29.25 29.25 29.25 -
Mar 8, 2024 29.31 29.31 29.31 29.31 29.31 -
Mar 7, 2024 29.23 29.23 29.23 29.23 29.23 -
Mar 6, 2024 29.00 29.00 29.00 29.00 29.00 -
Mar 5, 2024 28.89 28.89 28.89 28.89 28.89 -
Mar 4, 2024 28.98 28.98 28.98 28.98 28.98 -
Mar 1, 2024 29.12 29.12 29.12 29.12 29.12 -
Feb 29, 2024 28.90 28.90 28.90 28.90 28.90 -
Feb 28, 2024 28.81 28.81 28.81 28.81 28.81 -
Feb 27, 2024 29.00 29.00 29.00 29.00 29.00 -
Feb 26, 2024 28.96 28.96 28.96 28.96 28.96 -
Feb 23, 2024 29.14 29.14 29.14 29.14 29.14 -
Feb 22, 2024 29.10 29.10 29.10 29.10 29.10 -
Feb 21, 2024 28.91 28.91 28.91 28.91 28.91 -
Feb 20, 2024 28.97 28.97 28.97 28.97 28.97 -
Feb 19, 2024 28.88 28.88 28.88 28.88 28.88 -
Feb 16, 2024 28.96 28.96 28.96 28.96 28.96 -
Feb 15, 2024 28.88 28.88 28.88 28.88 28.88 -
Feb 14, 2024 28.70 28.70 28.70 28.70 28.70 -
Feb 13, 2024 28.61 28.61 28.61 28.61 28.61 -
Feb 12, 2024 28.99 28.99 28.99 28.99 28.99 -
Feb 9, 2024 28.76 28.76 28.76 28.76 28.76 -
Feb 8, 2024 28.85 28.85 28.85 28.85 28.85 -
Feb 7, 2024 28.73 28.73 28.73 28.73 28.73 -
Feb 6, 2024 28.73 28.73 28.73 28.73 28.73 -
Feb 5, 2024 28.66 28.66 28.66 28.66 28.66 -
Feb 2, 2024 28.72 28.72 28.72 28.72 28.72 -
Feb 1, 2024 28.72 28.72 28.72 28.72 28.72 -
Jan 31, 2024 28.60 28.60 28.60 28.60 28.60 -
Jan 30, 2024 28.65 28.65 28.65 28.65 28.65 -
Jan 29, 2024 28.68 28.68 28.68 28.68 28.68 -
Jan 26, 2024 28.62 28.62 28.62 28.62 28.62 -
Jan 25, 2024 28.35 28.35 28.35 28.35 28.35 -
Jan 24, 2024 28.26 28.26 28.26 28.26 28.26 -
Jan 23, 2024 28.14 28.14 28.14 28.14 28.14 -
Jan 22, 2024 28.23 28.23 28.23 28.23 28.23 -
Jan 19, 2024 28.02 28.02 28.02 28.02 28.02 -
Jan 18, 2024 27.98 27.98 27.98 27.98 27.98 -
Jan 17, 2024 27.89 27.89 27.89 27.89 27.89 -
Jan 16, 2024 28.18 28.18 28.18 28.18 28.18 -
Jan 15, 2024 28.23 28.23 28.23 28.23 28.23 -
Jan 12, 2024 28.31 28.31 28.31 28.31 28.31 -
Jan 11, 2024 28.19 28.19 28.19 28.19 28.19 -
Jan 10, 2024 28.31 28.31 28.31 28.31 28.31 -
Jan 9, 2024 28.26 28.26 28.26 28.26 28.26 -
Jan 8, 2024 28.32 28.32 28.32 28.32 28.32 -
Jan 5, 2024 28.07 28.07 28.07 28.07 28.07 -
Jan 4, 2024 28.19 28.19 28.19 28.19 28.19 -
Jan 3, 2024 28.17 28.17 28.17 28.17 28.17 -
Jan 2, 2024 28.53 28.53 28.53 28.53 28.53 -
Dec 29, 2023 28.64 28.64 28.64 28.64 28.64 -
Dec 28, 2023 28.65 28.65 28.65 28.65 28.65 -
Dec 27, 2023 28.67 28.67 28.67 28.67 28.67 -
Dec 22, 2023 28.60 28.60 28.60 28.60 28.60 -
Dec 21, 2023 28.61 28.61 28.61 28.61 28.61 -
Dec 20, 2023 28.68 28.68 28.68 28.68 28.68 -
Dec 19, 2023 28.66 28.66 28.66 28.66 28.66 -
Dec 18, 2023 28.62 28.62 28.62 28.62 28.62 -
Dec 15, 2023 28.68 28.68 28.68 28.68 28.68 -
Dec 14, 2023 28.64 28.64 28.64 28.64 28.64 -
Dec 13, 2023 28.37 28.37 28.37 28.37 28.37 -
Dec 12, 2023 28.35 28.35 28.35 28.35 28.35 -
Dec 11, 2023 28.37 28.37 28.37 28.37 28.37 -
Dec 8, 2023 28.28 28.28 28.28 28.28 28.28 -
Dec 7, 2023 27.96 27.96 27.96 27.96 27.96 -
Dec 6, 2023 28.02 28.02 28.02 28.02 28.02 -
Dec 5, 2023 27.86 27.86 27.86 27.86 27.86 -
Dec 4, 2023 27.75 27.75 27.75 27.75 27.75 -
Dec 1, 2023 27.72 27.72 27.72 27.72 27.72 -
Nov 30, 2023 27.52 27.52 27.52 27.52 27.52 -
Nov 29, 2023 27.39 27.39 27.39 27.39 27.39 -
Nov 28, 2023 27.36 27.36 27.36 27.36 27.36 -
Nov 27, 2023 27.44 27.44 27.44 27.44 27.44 -
Nov 24, 2023 27.51 27.51 27.51 27.51 27.51 -
Nov 23, 2023 27.45 27.45 27.45 27.45 27.45 -
Nov 22, 2023 27.41 27.41 27.41 27.41 27.41 -
Nov 21, 2023 27.27 27.27 27.27 27.27 27.27 -
Nov 20, 2023 27.35 27.35 27.35 27.35 27.35 -
Nov 17, 2023 27.22 27.22 27.22 27.22 27.22 -
Nov 16, 2023 27.09 27.09 27.09 27.09 27.09 -
Nov 15, 2023 27.29 27.29 27.29 27.29 27.29 -
Nov 14, 2023 27.19 27.19 27.19 27.19 27.19 -
Nov 13, 2023 26.89 26.89 26.89 26.89 26.89 -
Nov 10, 2023 26.79 26.79 26.79 26.79 26.79 -
Nov 9, 2023 26.86 26.86 26.86 26.86 26.86 -
Nov 8, 2023 26.80 26.80 26.80 26.80 26.80 -
Nov 7, 2023 26.88 26.88 26.88 26.88 26.88 -
Nov 6, 2023 26.87 26.87 26.87 26.87 26.87 -
Nov 3, 2023 26.93 26.93 26.93 26.93 26.93 -
Nov 2, 2023 26.72 26.72 26.72 26.72 26.72 -
Nov 1, 2023 26.17 26.17 26.17 26.17 26.17 -
Oct 31, 2023 26.04 26.04 26.04 26.04 26.04 -
Oct 30, 2023 25.86 25.86 25.86 25.86 25.86 -
Oct 27, 2023 25.65 25.65 25.65 25.65 25.65 -
Oct 26, 2023 25.80 25.80 25.80 25.80 25.80 -
Oct 25, 2023 26.18 26.18 26.18 26.18 26.18 -
Oct 24, 2023 26.19 26.19 26.19 26.19 26.19 -
Oct 23, 2023 26.02 26.02 26.02 26.02 26.02 -
Oct 20, 2023 26.01 26.01 26.01 26.01 26.01 -
Oct 19, 2023 26.43 26.43 26.43 26.43 26.43 -
Oct 18, 2023 26.79 26.79 26.79 26.79 26.79 -
Oct 17, 2023 27.05 27.05 27.05 27.05 27.05 -
Oct 16, 2023 27.06 27.06 27.06 27.06 27.06 -
Oct 13, 2023 26.96 26.96 26.96 26.96 26.96 -
Oct 12, 2023 27.19 27.19 27.19 27.19 27.19 -
Oct 11, 2023 27.30 27.30 27.30 27.30 27.30 -
Oct 10, 2023 27.32 27.32 27.32 27.32 27.32 -
Oct 9, 2023 26.80 26.80 26.80 26.80 26.80 -
Oct 6, 2023 26.96 26.96 26.96 26.96 26.96 -
Oct 5, 2023 26.76 26.76 26.76 26.76 26.76 -
Oct 4, 2023 26.67 26.67 26.67 26.67 26.67 -
Oct 3, 2023 26.64 26.64 26.64 26.64 26.64 -

Related Tickers