Frankfurt - Delayed Quote • EUR
Alleanza - Fix (0P0000RVLB.F)
At close: July 21 at 10:00 PM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Jul 12, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
Jul 5, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
Jun 28, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Jun 21, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
Jun 14, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
Jun 7, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
May 31, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
May 24, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
May 17, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
May 10, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
May 3, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
Apr 26, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
Apr 19, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Apr 12, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Apr 5, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
Mar 28, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
Mar 22, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
Mar 15, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
Mar 8, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Mar 1, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
Feb 23, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
Feb 16, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
Feb 9, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Feb 2, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
Jan 26, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
Jan 19, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
Jan 12, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
Jan 5, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Dec 29, 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
Dec 22, 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
Dec 15, 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
Dec 7, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
Dec 1, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Nov 24, 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
Nov 17, 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
Nov 10, 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
Nov 3, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
Oct 27, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
Oct 20, 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
Oct 13, 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
Oct 6, 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
Sep 29, 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
Sep 22, 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
Sep 15, 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
Sep 8, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Sep 1, 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
Aug 25, 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Aug 18, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
Aug 11, 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
Aug 4, 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
Related Tickers
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
57.24
+2.43%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.67
+2.40%
BPTUX Baron Partners R6
162.11
+1.98%
BPTIX Baron Partners Institutional
162.14
+1.97%
BPTRX Baron Partners Retail
155.49
+1.97%
BRUSX Bridgeway Ultra-Small Company
30.13
-1.47%
BRSVX Bridgeway Small-Cap Value
41.97
-1.29%
FIKGX Fidelity Advisor Semiconductors Z
88.20
0.00%
FELTX Fidelity Advisor Semiconductors M
75.84
0.00%
VHGEX Vanguard Global Equity Inv
35.61
0.00%
FDLSX Fidelity Select Leisure
18.71
+1.52%
QCLVX Federated Hermes MDT Large Cap Value C
32.89
0.00%
GURIX Guggenheim Risk Managed Real Estt Instl
32.55
+0.59%
CAMMX Cambiar SMID Investor
24.71
0.00%
CAMUX Cambiar SMID Institutional
24.72
0.00%
MRIMX Victory Integrity Mid-Cap Value R6
26.15
0.00%
SBHAX Segall Bryant & Hamill All Cap Instl
22.35
0.00%
MCIMX Victory Integrity Mid-Cap Value Fund
25.50
0.00%
CLTAX Catalyst/Lyons Tactical Allocation A
15.35
0.00%
CLTIX Catalyst/Lyons Tactical Allocation I
15.41
0.00%
NUESX Northern US Quality ESG K
19.96
0.00%
SBRAX Segall Bryant & Hamill All Cap Ret
22.31
0.00%
BDAUX Baron Durable Advantage Fund
26.21
0.00%
PDGIX T. Rowe Price Dividend Growth Fund
78.75
0.00%
TADGX T. Rowe Price Dividend Growth Advisor
78.66
0.00%
PRDGX T. Rowe Price Dividend Growth
78.78
0.00%
TRZDX T. Rowe Price Dividend Growth Z
78.91
0.00%
EXEYX Manning & Napier Equity Series S
15.55
0.00%
APFDX Artisan Global Discovery Fund
19.54
0.00%
VMCCX Virtus KAR Mid-Cap Core C
50.33
0.00%
VIMCX Virtus KAR Mid-Cap Core I
58.32
0.00%
VRMCX Virtus KAR Mid-Cap Core R6
58.64
0.00%
AFVLX Applied Finance Select Investor
22.26
0.00%
VMACX Virtus KAR Mid-Cap Core A
56.46
0.00%
MGSEX AMG Veritas Asia Pacific N
61.34
0.00%
MSEIX AMG Veritas Asia Pacific I
67.35
0.00%
FEGRX First Eagle Global R6
70.37
0.00%
SGENX First Eagle Global A
69.85
0.00%
VWNFX Vanguard Windsor II Inv
47.75
0.00%
FBUSX Fidelity Advisor Global Equity Income Fund
21.81
0.00%
VITPX Vanguard Instl Ttl Stk Mkt Idx InstlPls
93.48
0.00%
MSMLX Matthews EM Sm Coms Inv
25.48
0.00%
MISMX Matthews EM Sm Coms Instl
25.48
0.00%
GGEIX Nationwide Global Sust Eq R6
23.63
0.00%
GGESX Nationwide Global Sust Eq Instl Svc
23.66
0.00%
DFMIX Davidson Multi-Cap Equity I
32.29
0.00%
PAXIX Impax Sustainable Allocation Instl
26.51
0.00%
SDLAX SEI Dynamic Asset Allocation A (SIIT)
22.19
0.00%
SDYYX SEI Institutional Managed Trust - Dynamic Asset Allocation Fund
17.15
0.00%
JHJCX JHancock ESG Large Cap Core C
23.42
0.00%
FJPCX Fidelity Advisor Japan C
16.79
+0.96%
JHJAX JHancock ESG Large Cap Core A
24.25
0.00%
JHJIX JHancock ESG Large Cap Core I
24.33
0.00%
CMACX Calvert Moderate Allocation C
20.28
0.00%
FJPTX Fidelity Advisor Japan M
17.14
+0.94%
FPJAX Fidelity Advisor Japan A
17.26
+0.94%
FIQLX Fidelity Advisor Japan Z
17.37
+0.93%
FJPNX Fidelity Japan
17.41
+0.93%
FJPIX Fidelity Advisor Japan I
17.55
+0.92%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
32.28
+0.91%
TILPX Nuveen Large Cap Growth Premier
26.84
0.00%
TILGX Nuveen Large Cap Growth R6
26.86
0.00%
AFEGX American Century Sustainable Equity G
53.75
0.00%
TILWX Nuveen Large Cap Growth W
26.90
0.00%
AFEIX American Century Sustainable Equity I
53.46
0.00%
AFEDX American Century Sustainable Equity R6
53.60
0.00%
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
18.30
0.00%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
34.41
+0.88%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
33.31
+0.88%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
33.35
+0.88%
AFDAX American Century Sustainable Equity A
52.99
0.00%
TILRX Nuveen Large Cap Growth R
26.53
0.00%
TIRTX Nuveen Large Cap Growth A
26.67
0.00%
TILHX Nuveen Large Cap Growth I
26.83
0.00%
FOBPX Tributary Balanced Instl Plus
19.84
0.00%
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
18.89
0.00%
TBWCX Thornburg Investment Trust - Thornburg Better World International Fund
17.73
0.00%
FOBAX Tributary Balanced Instl
20.18
0.00%
LKBAX LKCM Balanced
28.03
0.00%
TRRCX T. Rowe Price Retirement 2030
25.86
0.00%
BRIIX Baron Real Estate Income Institutional
15.02
+0.81%
RRTCX T. Rowe Price Retirement 2030 R
25.09
0.00%
PHRIX Virtus Duff & Phelps Real Estate Secs I
19.27
+0.78%
PHRCX Virtus Duff & Phelps Real Estate Secs C
19.33
+0.78%
VRREX Virtus Duff & Phelps Real Estate Secs R6
19.38
+0.78%
BREUX Baron Real Estate R6
38.26
+0.76%
BREFX Baron Real Estate Retail
37.11
+0.76%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
DIAYX Diamond Hill Long-Short Fund
29.67
0.00%
DIAMX Diamond Hill Long-Short Fund
28.39
0.00%
RRTNX T. Rowe Price Retirement 2025 R
16.36
0.00%
BREIX Baron Real Estate Institutional
38.26
+0.74%
TORTX Tortoise Energy Infrastructure TR A
16.49
0.00%
PHRAX Virtus Duff & Phelps Real Estate Secs A
19.35
+0.73%
PARJX T. Rowe Price Retirement 2025 Advisor
16.68
0.00%
RPGAX T. Rowe Price Global Allocation
15.37
0.00%
TORIX Tortoise Energy Infrastructure TR Ins
16.77
0.00%
TRRHX T. Rowe Price Retirement 2025
16.83
0.00%
FGKMX Fidelity Advisor Communication ServicesZ
99.68
+0.72%
VRESX Virtus KAR Emerging Markets Small-Cap R6
15.46
0.00%