Frankfurt - Delayed Quote EUR

EdR Japan I (0P0000S2BL.F)

211.67 +1.93 (+0.92%)
At close: August 28 at 10:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Aug 28, 2024 211.67 211.67 211.67 211.67 211.67 -
Aug 27, 2024 209.74 209.74 209.74 209.74 209.74 -
Aug 26, 2024 208.01 208.01 208.01 208.01 208.01 -
Aug 23, 2024 208.70 208.70 208.70 208.70 208.70 -
Aug 22, 2024 207.37 207.37 207.37 207.37 207.37 -
Aug 21, 2024 207.70 207.70 207.70 207.70 207.70 -
Aug 20, 2024 208.83 208.83 208.83 208.83 208.83 -
Aug 19, 2024 206.13 206.13 206.13 206.13 206.13 -
Aug 16, 2024 209.11 209.11 209.11 209.11 209.11 -
Aug 14, 2024 201.52 201.52 201.52 201.52 201.52 -
Aug 13, 2024 201.10 201.10 201.10 201.10 201.10 -
Aug 9, 2024 196.34 196.34 196.34 196.34 196.34 -
Aug 8, 2024 193.19 193.19 193.19 193.19 193.19 -
Aug 7, 2024 194.08 194.08 194.08 194.08 194.08 -
Aug 6, 2024 193.74 193.74 193.74 193.74 193.74 -
Aug 5, 2024 178.41 178.41 178.41 178.41 178.41 -
Aug 2, 2024 197.77 197.77 197.77 197.77 197.77 -
Aug 1, 2024 210.88 210.88 210.88 210.88 210.88 -
Jul 31, 2024 215.80 215.80 215.80 215.80 215.80 -
Jul 30, 2024 207.03 207.03 207.03 207.03 207.03 -
Jul 29, 2024 207.31 207.31 207.31 207.31 207.31 -
Jul 26, 2024 201.91 201.91 201.91 201.91 201.91 -
Jul 25, 2024 203.33 203.33 203.33 203.33 203.33 -
Jul 24, 2024 211.41 211.41 211.41 211.41 211.41 -
Jul 23, 2024 210.65 210.65 210.65 210.65 210.65 -
Jul 22, 2024 208.14 208.14 208.14 208.14 208.14 -
Jul 19, 2024 210.52 210.52 210.52 210.52 210.52 -
Jul 18, 2024 211.21 211.21 211.21 211.21 211.21 -
Jul 17, 2024 215.93 215.93 215.93 215.93 215.93 -
Jul 16, 2024 214.36 214.36 214.36 214.36 214.36 -
Jul 12, 2024 214.02 214.02 214.02 214.02 214.02 -
Jul 11, 2024 216.87 216.87 216.87 216.87 216.87 -
Jul 10, 2024 213.54 213.54 213.54 213.54 213.54 -
Jul 9, 2024 212.84 212.84 212.84 212.84 212.84 -
Jul 8, 2024 210.65 210.65 210.65 210.65 210.65 -
Jul 5, 2024 211.38 211.38 211.38 211.38 211.38 -
Jul 4, 2024 212.07 212.07 212.07 212.07 212.07 -
Jul 3, 2024 210.20 210.20 210.20 210.20 210.20 -
Jul 2, 2024 210.09 210.09 210.09 210.09 210.09 -
Jul 1, 2024 207.33 207.33 207.33 207.33 207.33 -
Jun 28, 2024 208.59 208.59 208.59 208.59 208.59 -
Jun 27, 2024 207.93 207.93 207.93 207.93 207.93 -
Jun 26, 2024 208.79 208.79 208.79 208.79 208.79 -
Jun 25, 2024 207.18 207.18 207.18 207.18 207.18 -
Jun 24, 2024 204.30 204.30 204.30 204.30 204.30 -
Jun 21, 2024 204.69 204.69 204.69 204.69 204.69 -
Jun 20, 2024 205.78 205.78 205.78 205.78 205.78 -
Jun 19, 2024 205.84 205.84 205.84 205.84 205.84 -
Jun 18, 2024 204.69 204.69 204.69 204.69 204.69 -
Jun 17, 2024 204.03 204.03 204.03 204.03 204.03 -
Jun 14, 2024 208.34 208.34 208.34 208.34 208.34 -
Jun 13, 2024 206.13 206.13 206.13 206.13 206.13 -
Jun 12, 2024 207.28 207.28 207.28 207.28 207.28 -
Jun 11, 2024 209.42 209.42 209.42 209.42 209.42 -
Jun 10, 2024 209.26 209.26 209.26 209.26 209.26 -
Jun 7, 2024 205.63 205.63 205.63 205.63 205.63 -
Jun 6, 2024 205.19 205.19 205.19 205.19 205.19 -
Jun 5, 2024 203.14 203.14 203.14 203.14 203.14 -
Jun 4, 2024 206.99 206.99 206.99 206.99 206.99 -
Jun 3, 2024 206.62 206.62 206.62 206.62 206.62 -
May 31, 2024 204.64 204.64 204.64 204.64 204.64 -
May 30, 2024 202.98 202.98 202.98 202.98 202.98 -
May 29, 2024 204.02 204.02 204.02 204.02 204.02 -
May 28, 2024 205.51 205.51 205.51 205.51 205.51 -
May 27, 2024 205.90 205.90 205.90 205.90 205.90 -
May 24, 2024 203.61 203.61 203.61 203.61 203.61 -
May 23, 2024 204.82 204.82 204.82 204.82 204.82 -
May 22, 2024 203.39 203.39 203.39 203.39 203.39 -
May 21, 2024 205.25 205.25 205.25 205.25 205.25 -
May 17, 2024 204.68 204.68 204.68 204.68 204.68 -
May 16, 2024 204.96 204.96 204.96 204.96 204.96 -
May 15, 2024 203.90 203.90 203.90 203.90 203.90 -
May 14, 2024 203.40 203.40 203.40 203.40 203.40 -
May 13, 2024 205.05 205.05 205.05 205.05 205.05 -
May 10, 2024 204.97 204.97 204.97 204.97 204.97 -
May 7, 2024 208.09 208.09 208.09 208.09 208.09 -
May 2, 2024 208.15 208.15 208.15 208.15 208.15 -
Apr 30, 2024 205.36 205.36 205.36 205.36 205.36 -
Apr 26, 2024 202.36 202.36 202.36 202.36 202.36 -
Apr 25, 2024 201.89 201.89 201.89 201.89 201.89 -
Apr 24, 2024 206.79 206.79 206.79 206.79 206.79 -
Apr 23, 2024 203.28 203.28 203.28 203.28 203.28 -
Apr 22, 2024 204.34 204.34 204.34 204.34 204.34 -
Apr 19, 2024 202.84 202.84 202.84 202.84 202.84 -
Apr 18, 2024 207.22 207.22 207.22 207.22 207.22 -
Apr 17, 2024 206.24 206.24 206.24 206.24 206.24 -
Apr 16, 2024 207.60 207.60 207.60 207.60 207.60 -
Apr 15, 2024 213.89 213.89 213.89 213.89 213.89 -
Apr 12, 2024 216.35 216.35 216.35 216.35 216.35 -
Apr 11, 2024 212.47 212.47 212.47 212.47 212.47 -
Apr 10, 2024 211.55 211.55 211.55 211.55 211.55 -
Apr 9, 2024 212.60 212.60 212.60 212.60 212.60 -
Apr 8, 2024 210.65 210.65 210.65 210.65 210.65 -
Apr 5, 2024 209.99 209.99 209.99 209.99 209.99 -
Apr 4, 2024 211.41 211.41 211.41 211.41 211.41 -
Apr 3, 2024 209.31 209.31 209.31 209.31 209.31 -
Apr 2, 2024 211.84 211.84 211.84 211.84 211.84 -
Mar 28, 2024 214.24 214.24 214.24 214.24 214.24 -
Mar 26, 2024 213.56 213.56 213.56 213.56 213.56 -
Mar 25, 2024 212.80 212.80 212.80 212.80 212.80 -
Mar 22, 2024 215.05 215.05 215.05 215.05 215.05 -
Mar 21, 2024 212.68 212.68 212.68 212.68 212.68 -
Mar 19, 2024 210.24 210.24 210.24 210.24 210.24 -
Mar 18, 2024 210.76 210.76 210.76 210.76 210.76 -
Mar 15, 2024 206.81 206.81 206.81 206.81 206.81 -
Mar 14, 2024 208.01 208.01 208.01 208.01 208.01 -
Mar 13, 2024 206.70 206.70 206.70 206.70 206.70 -
Mar 12, 2024 208.37 208.37 208.37 208.37 208.37 -
Mar 11, 2024 209.54 209.54 209.54 209.54 209.54 -
Mar 8, 2024 213.46 213.46 213.46 213.46 213.46 -
Mar 7, 2024 211.89 211.89 211.89 211.89 211.89 -
Mar 6, 2024 212.44 212.44 212.44 212.44 212.44 -
Mar 5, 2024 211.36 211.36 211.36 211.36 211.36 -
Mar 4, 2024 209.38 209.38 209.38 209.38 209.38 -
Mar 1, 2024 210.36 210.36 210.36 210.36 210.36 -
Feb 29, 2024 208.13 208.13 208.13 208.13 208.13 -
Feb 28, 2024 205.83 205.83 205.83 205.83 205.83 -
Feb 27, 2024 206.76 206.76 206.76 206.76 206.76 -
Feb 26, 2024 205.47 205.47 205.47 205.47 205.47 -
Feb 22, 2024 205.17 205.17 205.17 205.17 205.17 -
Feb 21, 2024 202.08 202.08 202.08 202.08 202.08 -
Feb 20, 2024 203.24 203.24 203.24 203.24 203.24 -
Feb 19, 2024 204.19 204.19 204.19 204.19 204.19 -
Feb 16, 2024 203.60 203.60 203.60 203.60 203.60 -
Feb 15, 2024 202.33 202.33 202.33 202.33 202.33 -
Feb 14, 2024 202.21 202.21 202.21 202.21 202.21 -
Feb 13, 2024 203.15 203.15 203.15 203.15 203.15 -
Feb 9, 2024 199.44 199.44 199.44 199.44 199.44 -
Feb 8, 2024 200.58 200.58 200.58 200.58 200.58 -
Feb 7, 2024 201.24 201.24 201.24 201.24 201.24 -
Feb 6, 2024 201.28 201.28 201.28 201.28 201.28 -
Feb 5, 2024 200.87 200.87 200.87 200.87 200.87 -
Feb 2, 2024 199.62 199.62 199.62 199.62 199.62 -
Feb 1, 2024 200.23 200.23 200.23 200.23 200.23 -
Jan 31, 2024 200.52 200.52 200.52 200.52 200.52 -
Jan 30, 2024 197.12 197.12 197.12 197.12 197.12 -
Jan 29, 2024 197.38 197.38 197.38 197.38 197.38 -
Jan 26, 2024 193.47 193.47 193.47 193.47 193.47 -
Jan 25, 2024 197.85 197.85 197.85 197.85 197.85 -
Jan 24, 2024 196.44 196.44 196.44 196.44 196.44 -
Jan 23, 2024 196.62 196.62 196.62 196.62 196.62 -
Jan 22, 2024 197.12 197.12 197.12 197.12 197.12 -
Jan 19, 2024 194.23 194.23 194.23 194.23 194.23 -
Jan 18, 2024 192.38 192.38 192.38 192.38 192.38 -
Jan 17, 2024 191.32 191.32 191.32 191.32 191.32 -
Jan 16, 2024 194.09 194.09 194.09 194.09 194.09 -
Jan 15, 2024 196.73 196.73 196.73 196.73 196.73 -
Jan 12, 2024 196.04 196.04 196.04 196.04 196.04 -
Jan 11, 2024 193.69 193.69 193.69 193.69 193.69 -
Jan 10, 2024 191.51 191.51 191.51 191.51 191.51 -
Jan 9, 2024 191.32 191.32 191.32 191.32 191.32 -
Jan 5, 2024 187.55 187.55 187.55 187.55 187.55 -
Jan 4, 2024 188.34 188.34 188.34 188.34 188.34 -
Dec 29, 2023 191.82 191.82 191.82 191.82 191.82 -
Dec 28, 2023 190.27 190.27 190.27 190.27 190.27 -
Dec 27, 2023 188.46 188.46 188.46 188.46 188.46 -
Dec 22, 2023 188.15 188.15 188.15 188.15 188.15 -
Dec 21, 2023 188.32 188.32 188.32 188.32 188.32 -
Dec 20, 2023 188.44 188.44 188.44 188.44 188.44 -
Dec 19, 2023 187.17 187.17 187.17 187.17 187.17 -
Dec 18, 2023 186.68 186.68 186.68 186.68 186.68 -
Dec 15, 2023 189.72 189.72 189.72 189.72 189.72 -
Dec 14, 2023 188.07 188.07 188.07 188.07 188.07 -
Dec 13, 2023 188.57 188.57 188.57 188.57 188.57 -
Dec 12, 2023 187.67 187.67 187.67 187.67 187.67 -
Dec 11, 2023 187.37 187.37 187.37 187.37 187.37 -
Dec 8, 2023 186.67 186.67 186.67 186.67 186.67 -
Dec 7, 2023 189.75 189.75 189.75 189.75 189.75 -
Dec 6, 2023 187.88 187.88 187.88 187.88 187.88 -
Dec 5, 2023 184.03 184.03 184.03 184.03 184.03 -
Dec 4, 2023 186.89 186.89 186.89 186.89 186.89 -
Dec 1, 2023 187.47 187.47 187.47 187.47 187.47 -
Nov 30, 2023 185.83 185.83 185.83 185.83 185.83 -
Nov 29, 2023 183.58 183.58 183.58 183.58 183.58 -
Nov 28, 2023 183.50 183.50 183.50 183.50 183.50 -
Nov 27, 2023 183.35 183.35 183.35 183.35 183.35 -
Nov 24, 2023 183.16 183.16 183.16 183.16 183.16 -
Nov 22, 2023 183.53 183.53 183.53 183.53 183.53 -
Nov 21, 2023 184.01 184.01 184.01 184.01 184.01 -
Nov 20, 2023 182.84 182.84 182.84 182.84 182.84 -
Nov 17, 2023 184.01 184.01 184.01 184.01 184.01 -
Nov 16, 2023 181.55 181.55 181.55 181.55 181.55 -
Nov 15, 2023 181.71 181.71 181.71 181.71 181.71 -
Nov 14, 2023 180.09 180.09 180.09 180.09 180.09 -
Nov 13, 2023 180.71 180.71 180.71 180.71 180.71 -
Nov 10, 2023 182.38 182.38 182.38 182.38 182.38 -
Nov 9, 2023 182.27 182.27 182.27 182.27 182.27 -
Nov 8, 2023 180.66 180.66 180.66 180.66 180.66 -
Nov 7, 2023 182.78 182.78 182.78 182.78 182.78 -
Nov 6, 2023 185.28 185.28 185.28 185.28 185.28 -
Nov 2, 2023 182.65 182.65 182.65 182.65 182.65 -
Oct 31, 2023 178.20 178.20 178.20 178.20 178.20 -
Oct 30, 2023 178.93 178.93 178.93 178.93 178.93 -
Oct 27, 2023 181.21 181.21 181.21 181.21 181.21 -
Oct 26, 2023 178.17 178.17 178.17 178.17 178.17 -
Oct 25, 2023 180.10 180.10 180.10 180.10 180.10 -
Oct 24, 2023 178.79 178.79 178.79 178.79 178.79 -
Oct 23, 2023 177.85 177.85 177.85 177.85 177.85 -
Oct 20, 2023 179.74 179.74 179.74 179.74 179.74 -
Oct 19, 2023 180.52 180.52 180.52 180.52 180.52 -
Oct 18, 2023 184.36 184.36 184.36 184.36 184.36 -
Oct 17, 2023 183.97 183.97 183.97 183.97 183.97 -
Oct 16, 2023 182.80 182.80 182.80 182.80 182.80 -
Oct 13, 2023 187.26 187.26 187.26 187.26 187.26 -
Oct 12, 2023 189.10 189.10 189.10 189.10 189.10 -
Oct 11, 2023 185.14 185.14 185.14 185.14 185.14 -
Oct 10, 2023 186.73 186.73 186.73 186.73 186.73 -
Oct 6, 2023 182.80 182.80 182.80 182.80 182.80 -
Oct 5, 2023 183.63 183.63 183.63 183.63 183.63 -
Oct 4, 2023 180.82 180.82 180.82 180.82 180.82 -
Oct 3, 2023 186.34 186.34 186.34 186.34 186.34 -
Oct 2, 2023 188.24 188.24 188.24 188.24 188.24 -
Sep 29, 2023 188.34 188.34 188.34 188.34 188.34 -
Sep 28, 2023 189.64 189.64 189.64 189.64 189.64 -
Sep 27, 2023 191.41 191.41 191.41 191.41 191.41 -
Sep 26, 2023 190.13 190.13 190.13 190.13 190.13 -
Sep 25, 2023 191.13 191.13 191.13 191.13 191.13 -
Sep 22, 2023 189.78 189.78 189.78 189.78 189.78 -
Sep 21, 2023 190.73 190.73 190.73 190.73 190.73 -
Sep 20, 2023 190.94 190.94 190.94 190.94 190.94 -
Sep 19, 2023 193.99 193.99 193.99 193.99 193.99 -
Sep 15, 2023 194.62 194.62 194.62 194.62 194.62 -
Sep 14, 2023 194.51 194.51 194.51 194.51 194.51 -
Sep 13, 2023 191.08 191.08 191.08 191.08 191.08 -
Sep 12, 2023 193.07 193.07 193.07 193.07 193.07 -
Sep 11, 2023 192.92 192.92 192.92 192.92 192.92 -
Sep 8, 2023 192.68 192.68 192.68 192.68 192.68 -
Sep 7, 2023 194.98 194.98 194.98 194.98 194.98 -
Sep 6, 2023 194.93 194.93 194.93 194.93 194.93 -
Sep 5, 2023 194.08 194.08 194.08 194.08 194.08 -
Sep 4, 2023 194.21 194.21 194.21 194.21 194.21 -
Sep 1, 2023 192.71 192.71 192.71 192.71 192.71 -
Aug 31, 2023 191.30 191.30 191.30 191.30 191.30 -
Aug 30, 2023 187.86 187.86 187.86 187.86 187.86 -
Aug 29, 2023 188.06 188.06 188.06 188.06 188.06 -

Related Tickers