Frankfurt - Delayed Quote EUR

QFS SICAV - European Eqs EUR A dis (0P0000PPAK.F)

328.03 +0.10 (+0.03%)
At close: September 25 at 10:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 25, 2024 328.03 328.03 328.03 328.03 328.03 -
Sep 24, 2024 327.93 327.93 327.93 327.93 327.93 -
Sep 23, 2024 327.63 327.63 327.63 327.63 327.63 -
Sep 20, 2024 326.52 326.52 326.52 326.52 326.52 -
Sep 19, 2024 329.81 329.81 329.81 329.81 329.81 -
Sep 18, 2024 325.15 325.15 325.15 325.15 325.15 -
Sep 17, 2024 325.43 325.43 325.43 325.43 325.43 -
Sep 16, 2024 324.33 324.33 324.33 324.33 324.33 -
Sep 13, 2024 324.13 324.13 324.13 324.13 324.13 -
Sep 12, 2024 321.51 321.51 321.51 321.51 321.51 -
Sep 11, 2024 318.19 318.19 318.19 318.19 318.19 -
Sep 10, 2024 317.60 317.60 317.60 317.60 317.60 -
Sep 9, 2024 318.44 318.44 318.44 318.44 318.44 -
Sep 6, 2024 316.40 316.40 316.40 316.40 316.40 -
Sep 5, 2024 319.48 319.48 319.48 319.48 319.48 -
Sep 4, 2024 322.08 322.08 322.08 322.08 322.08 -
Sep 3, 2024 324.87 324.87 324.87 324.87 324.87 -
Sep 2, 2024 327.61 327.61 327.61 327.61 327.61 -
Aug 30, 2024 327.47 327.47 327.47 327.47 327.47 -
Aug 29, 2024 326.64 326.64 326.64 326.64 326.64 -
Aug 28, 2024 324.03 324.03 324.03 324.03 324.03 -
Aug 27, 2024 323.40 323.40 323.40 323.40 323.40 -
Aug 26, 2024 322.05 322.05 322.05 322.05 322.05 -
Aug 23, 2024 322.52 322.52 322.52 322.52 322.52 -
Aug 22, 2024 321.06 321.06 321.06 321.06 321.06 -
Aug 21, 2024 320.06 320.06 320.06 320.06 320.06 -
Aug 20, 2024 318.85 318.85 318.85 318.85 318.85 -
Aug 19, 2024 319.81 319.81 319.81 319.81 319.81 -
Aug 16, 2024 318.04 318.04 318.04 318.04 318.04 -
Aug 15, 2024 316.90 316.90 316.90 316.90 316.90 -
Aug 14, 2024 313.71 313.71 313.71 313.71 313.71 -
Aug 13, 2024 311.85 311.85 311.85 311.85 311.85 -
Aug 12, 2024 310.51 310.51 310.51 310.51 310.51 -
Aug 9, 2024 311.05 311.05 311.05 311.05 311.05 -
Aug 8, 2024 307.84 307.84 307.84 307.84 307.84 -
Aug 7, 2024 307.93 307.93 307.93 307.93 307.93 -
Aug 6, 2024 303.21 303.21 303.21 303.21 303.21 -
Aug 5, 2024 301.95 301.95 301.95 301.95 301.95 -
Aug 2, 2024 308.34 308.34 308.34 308.34 308.34 -
Aug 1, 2024 319.01 319.01 319.01 319.01 319.01 -
Jul 31, 2024 324.69 324.69 324.69 324.69 324.69 -
Jul 30, 2024 323.24 323.24 323.24 323.24 323.24 -
Jul 29, 2024 321.68 321.68 321.68 321.68 321.68 -
Jul 26, 2024 321.34 321.34 321.34 321.34 321.34 -
Jul 25, 2024 319.09 319.09 319.09 319.09 319.09 -
Jul 24, 2024 322.36 322.36 322.36 322.36 322.36 -
Jul 23, 2024 324.73 324.73 324.73 324.73 324.73 -
Jul 22, 2024 322.53 322.53 322.53 322.53 322.53 -
Jul 18, 2024 321.61 321.61 321.61 321.61 321.61 -
Jul 17, 2024 322.50 322.50 322.50 322.50 322.50 -
Jul 16, 2024 326.31 326.31 326.31 326.31 326.31 -
Jul 15, 2024 326.48 326.48 326.48 326.48 326.48 -
Jul 12, 2024 328.71 328.71 328.71 328.71 328.71 -
Jul 11, 2024 325.93 325.93 325.93 325.93 325.93 -
Jul 10, 2024 325.34 325.34 325.34 325.34 325.34 -
Jul 9, 2024 322.68 322.68 322.68 322.68 322.68 -
Jul 8, 2024 325.59 325.59 325.59 325.59 325.59 -
Jul 5, 2024 326.07 326.07 326.07 326.07 326.07 -
Jul 4, 2024 327.45 327.45 327.45 327.45 327.45 -
Jul 3, 2024 326.07 326.07 326.07 326.07 326.07 -
Jul 2, 2024 323.57 323.57 323.57 323.57 323.57 -
Jul 1, 2024 324.90 324.90 324.90 324.90 324.90 -
Jun 28, 2024 323.88 323.88 323.88 323.88 323.88 -
Jun 27, 2024 323.84 323.84 323.84 323.84 323.84 -
Jun 26, 2024 323.71 323.71 323.71 323.71 323.71 -
Jun 25, 2024 323.58 323.58 323.58 323.58 323.58 -
Jun 24, 2024 324.69 324.69 324.69 324.69 324.69 -
Jun 21, 2024 322.03 322.03 322.03 322.03 322.03 -
Jun 20, 2024 325.39 325.39 325.39 325.39 325.39 -
Jun 19, 2024 322.21 322.21 322.21 322.21 322.21 -
Jun 18, 2024 323.24 323.24 323.24 323.24 323.24 -
Jun 17, 2024 320.79 320.79 320.79 320.79 320.79 -
Jun 14, 2024 320.58 320.58 320.58 320.58 320.58 -
Jun 13, 2024 323.86 323.86 323.86 323.86 323.86 -
Jun 12, 2024 328.25 328.25 328.25 328.25 328.25 -
Jun 11, 2024 325.26 325.26 325.26 325.26 325.26 -
Jun 10, 2024 326.65 326.65 326.65 326.65 326.65 -
Jun 7, 2024 328.55 328.55 328.55 328.55 328.55 -
Jun 6, 2024 328.85 328.85 328.85 328.85 328.85 -
Jun 5, 2024 326.28 326.28 326.28 326.28 326.28 -
Jun 4, 2024 324.06 324.06 324.06 324.06 324.06 -
Jun 3, 2024 326.28 326.28 326.28 326.28 326.28 -
May 31, 2024 325.90 325.90 325.90 325.90 325.90 -
May 29, 2024 323.54 323.54 323.54 323.54 323.54 -
May 28, 2024 325.59 325.59 325.59 325.59 325.59 -
May 27, 2024 327.07 327.07 327.07 327.07 327.07 -
May 24, 2024 326.91 326.91 326.91 326.91 326.91 -
May 23, 2024 326.23 326.23 326.23 326.23 326.23 -
May 22, 2024 324.57 324.57 324.57 324.57 324.57 -
May 21, 2024 324.91 324.91 324.91 324.91 324.91 -
May 17, 2024 323.38 323.38 323.38 323.38 323.38 -
May 16, 2024 322.86 322.86 322.86 322.86 322.86 -
May 15, 2024 322.80 322.80 322.80 322.80 322.80 -
May 14, 2024 320.21 320.21 320.21 320.21 320.21 -
May 13, 2024 320.54 320.54 320.54 320.54 320.54 -
May 10, 2024 319.55 319.55 319.55 319.55 319.55 -
May 8, 2024 316.60 316.60 316.60 316.60 316.60 -
May 7, 2024 315.44 315.44 315.44 315.44 315.44 -
May 6, 2024 312.61 312.61 312.61 312.61 312.61 -
May 3, 2024 310.57 310.57 310.57 310.57 310.57 -
May 2, 2024 309.97 309.97 309.97 309.97 309.97 -
Apr 30, 2024 311.40 311.40 311.40 311.40 311.40 -
Apr 29, 2024 313.04 313.04 313.04 313.04 313.04 -
Apr 26, 2024 312.66 312.66 312.66 312.66 312.66 -
Apr 25, 2024 308.91 308.91 308.91 308.91 308.91 -
Apr 24, 2024 309.57 309.57 309.57 309.57 309.57 -
Apr 23, 2024 310.52 310.52 310.52 310.52 310.52 -
Apr 22, 2024 305.84 305.84 305.84 305.84 305.84 -
Apr 19, 2024 303.61 303.61 303.61 303.61 303.61 -
Apr 18, 2024 304.22 304.22 304.22 304.22 304.22 -
Apr 17, 2024 302.96 302.96 302.96 302.96 302.96 -
Apr 16, 2024 302.76 302.76 302.76 302.76 302.76 -
Apr 15, 2024 307.02 307.02 307.02 307.02 307.02 -
Apr 12, 2024 306.25 306.25 306.25 306.25 306.25 -
Apr 11, 2024 305.33 305.33 305.33 305.33 305.33 -
Apr 10, 2024 306.79 306.79 306.79 306.79 306.79 -
Apr 9, 2024 305.87 305.87 305.87 305.87 305.87 -
Apr 8, 2024 308.79 308.79 308.79 308.79 308.79 -
Apr 5, 2024 307.02 307.02 307.02 307.02 307.02 -
Apr 4, 2024 309.46 309.46 309.46 309.46 309.46 -
Apr 3, 2024 308.83 308.83 308.83 308.83 308.83 -
Apr 2, 2024 306.94 306.94 306.94 306.94 306.94 -
Mar 28, 2024 309.83 309.83 309.83 309.83 309.83 -
Mar 27, 2024 308.48 308.48 308.48 308.48 308.48 -
Mar 26, 2024 308.28 308.28 308.28 308.28 308.28 -
Mar 25, 2024 306.77 306.77 306.77 306.77 306.77 -
Mar 22, 2024 306.91 306.91 306.91 306.91 306.91 -
Mar 21, 2024 306.50 306.50 306.50 306.50 306.50 -
Mar 20, 2024 303.78 303.78 303.78 303.78 303.78 -
Mar 19, 2024 304.69 304.69 304.69 304.69 304.69 -
Mar 18, 2024 303.84 303.84 303.84 303.84 303.84 -
Mar 15, 2024 304.29 304.29 304.29 304.29 304.29 -
Mar 14, 2024 305.09 305.09 305.09 305.09 305.09 -
Mar 13, 2024 303.90 303.90 303.90 303.90 303.90 -
Mar 12, 2024 303.69 303.69 303.69 303.69 303.69 -
Mar 11, 2024 299.72 299.72 299.72 299.72 299.72 -
Mar 8, 2024 300.86 300.86 300.86 300.86 300.86 -
Mar 7, 2024 301.10 301.10 301.10 301.10 301.10 -
Mar 6, 2024 299.15 299.15 299.15 299.15 299.15 -
Mar 5, 2024 298.20 298.20 298.20 298.20 298.20 -
Mar 4, 2024 298.63 298.63 298.63 298.63 298.63 -
Mar 1, 2024 298.11 298.11 298.11 298.11 298.11 -
Feb 29, 2024 297.11 297.11 297.11 297.11 297.11 -
Feb 28, 2024 297.70 297.70 297.70 297.70 297.70 -
Feb 27, 2024 297.79 297.79 297.79 297.79 297.79 -
Feb 26, 2024 298.08 298.08 298.08 298.08 298.08 -
Feb 23, 2024 298.64 298.64 298.64 298.64 298.64 -
Feb 22, 2024 297.31 297.31 297.31 297.31 297.31 -
Feb 21, 2024 293.88 293.88 293.88 293.88 293.88 -
Feb 20, 2024 294.12 294.12 294.12 294.12 294.12 -
Feb 19, 2024 294.51 294.51 294.51 294.51 294.51 -
Feb 16, 2024 294.04 294.04 294.04 294.04 294.04 -
Feb 15, 2024 290.59 290.59 290.59 290.59 290.59 -
Feb 14, 2024 290.25 290.25 290.25 290.25 290.25 -
Feb 13, 2024 288.69 288.69 288.69 288.69 288.69 -
Feb 12, 2024 291.11 291.11 291.11 291.11 291.11 -
Feb 9, 2024 290.17 290.17 290.17 290.17 290.17 -
Feb 7, 2024 290.90 290.90 290.90 290.90 290.90 -
Feb 5, 2024 289.15 289.15 289.15 289.15 289.15 -
Feb 2, 2024 288.39 288.39 288.39 288.39 288.39 -
Feb 1, 2024 287.90 287.90 287.90 287.90 287.90 -
Jan 31, 2024 289.74 289.74 289.74 289.74 289.74 -
Jan 30, 2024 290.31 290.31 290.31 290.31 290.31 -
Jan 29, 2024 288.50 288.50 288.50 288.50 288.50 -
Jan 26, 2024 288.89 288.89 288.89 288.89 288.89 -
Jan 23, 2024 282.82 282.82 282.82 282.82 282.82 -
Jan 22, 2024 285.38 285.38 285.38 285.38 285.38 -
Jan 19, 2024 282.78 282.78 282.78 282.78 282.78 -
Jan 18, 2024 283.00 283.00 283.00 283.00 283.00 -
Jan 17, 2024 281.03 281.03 281.03 281.03 281.03 -
Jan 16, 2024 282.60 282.60 282.60 282.60 282.60 -
Jan 12, 2024 283.62 283.62 283.62 283.62 283.62 -
Jan 11, 2024 281.74 281.74 281.74 281.74 281.74 -
Jan 10, 2024 283.61 283.61 283.61 283.61 283.61 -
Jan 9, 2024 283.11 283.11 283.11 283.11 283.11 -
Jan 8, 2024 283.69 283.69 283.69 283.69 283.69 -
Dec 29, 2023 280.27 280.27 280.27 280.27 280.27 -
Dec 28, 2023 279.77 279.77 279.77 279.77 279.77 -
Dec 27, 2023 280.24 280.24 280.24 280.24 280.24 -
Dec 22, 2023 280.74 280.74 280.74 280.74 280.74 -
Dec 21, 2023 280.38 280.38 280.38 280.38 280.38 -
Dec 20, 2023 280.95 280.95 280.95 280.95 280.95 -
Dec 19, 2023 280.16 280.16 280.16 280.16 280.16 -
Dec 18, 2023 279.26 279.26 279.26 279.26 279.26 -
Dec 15, 2023 280.35 280.35 280.35 280.35 280.35 -
Dec 14, 2023 280.24 280.24 280.24 280.24 280.24 -
Dec 13, 2023 280.15 280.15 280.15 280.15 280.15 -
Dec 12, 2023 280.07 280.07 280.07 280.07 280.07 -
Dec 11, 2023 279.39 279.39 279.39 279.39 279.39 -
Dec 8, 2023 278.53 278.53 278.53 278.53 278.53 -
Dec 7, 2023 276.33 276.33 276.33 276.33 276.33 -
Dec 6, 2023 277.83 277.83 277.83 277.83 277.83 -
Dec 5, 2023 277.00 277.00 277.00 277.00 277.00 -
Dec 4, 2023 5.47 Dividend
Dec 4, 2023 275.46 275.46 275.46 275.46 275.46 -
Dec 1, 2023 281.37 281.37 281.37 281.37 275.90 -
Nov 30, 2023 278.35 278.35 278.35 278.35 272.94 -
Nov 29, 2023 276.60 276.60 276.60 276.60 271.22 -
Nov 28, 2023 275.45 275.45 275.45 275.45 270.10 -
Nov 27, 2023 275.87 275.87 275.87 275.87 270.51 -
Nov 24, 2023 276.69 276.69 276.69 276.69 271.31 -
Nov 23, 2023 274.89 274.89 274.89 274.89 269.55 -
Nov 22, 2023 274.19 274.19 274.19 274.19 268.86 -
Nov 21, 2023 273.14 273.14 273.14 273.14 267.83 -
Nov 20, 2023 273.79 273.79 273.79 273.79 268.47 -
Nov 17, 2023 273.34 273.34 273.34 273.34 268.03 -
Nov 16, 2023 270.80 270.80 270.80 270.80 265.54 -
Nov 15, 2023 272.25 272.25 272.25 272.25 266.96 -
Nov 14, 2023 271.21 271.21 271.21 271.21 265.94 -
Nov 10, 2023 267.36 267.36 267.36 267.36 262.16 -
Nov 9, 2023 268.58 268.58 268.58 268.58 263.36 -
Nov 8, 2023 267.83 267.83 267.83 267.83 262.62 -
Nov 7, 2023 266.94 266.94 266.94 266.94 261.75 -
Nov 6, 2023 266.77 266.77 266.77 266.77 261.58 -
Nov 3, 2023 267.14 267.14 267.14 267.14 261.95 -
Nov 2, 2023 267.90 267.90 267.90 267.90 262.69 -
Nov 1, 2023 264.92 264.92 264.92 264.92 259.77 -
Oct 31, 2023 262.87 262.87 262.87 262.87 257.76 -
Oct 30, 2023 261.87 261.87 261.87 261.87 256.78 -
Oct 27, 2023 260.40 260.40 260.40 260.40 255.34 -
Oct 26, 2023 262.88 262.88 262.88 262.88 257.77 -
Oct 25, 2023 264.50 264.50 264.50 264.50 259.36 -
Oct 24, 2023 263.79 263.79 263.79 263.79 258.66 -
Oct 23, 2023 263.07 263.07 263.07 263.07 257.96 -
Oct 20, 2023 262.41 262.41 262.41 262.41 257.31 -
Oct 19, 2023 265.97 265.97 265.97 265.97 260.80 -
Oct 18, 2023 268.68 268.68 268.68 268.68 263.46 -
Oct 17, 2023 271.26 271.26 271.26 271.26 265.99 -
Oct 16, 2023 270.56 270.56 270.56 270.56 265.30 -
Oct 13, 2023 270.31 270.31 270.31 270.31 265.06 -
Oct 12, 2023 273.41 273.41 273.41 273.41 268.09 -
Oct 11, 2023 271.94 271.94 271.94 271.94 266.65 -
Oct 10, 2023 272.37 272.37 272.37 272.37 267.07 -
Oct 9, 2023 268.44 268.44 268.44 268.44 263.22 -
Oct 6, 2023 270.15 270.15 270.15 270.15 264.90 -
Oct 5, 2023 267.24 267.24 267.24 267.24 262.04 -
Oct 2, 2023 269.05 269.05 269.05 269.05 263.82 -
Sep 29, 2023 270.47 270.47 270.47 270.47 265.21 -
Sep 28, 2023 269.81 269.81 269.81 269.81 264.56 -
Sep 27, 2023 268.21 268.21 268.21 268.21 263.00 -

Related Tickers