Frankfurt - Delayed Quote EUR

KBC Master Fd Mini Var Glbl Cl Dis (0P0000SCM3.F)

1,714.97 +4.65 (+0.27%)
At close: August 27 at 10:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Aug 27, 2024 1,714.97 1,714.97 1,714.97 1,714.97 1,714.97 -
Aug 26, 2024 1,710.32 1,710.32 1,710.32 1,710.32 1,710.32 -
Aug 23, 2024 1,706.03 1,706.03 1,706.03 1,706.03 1,706.03 -
Aug 22, 2024 1,702.03 1,702.03 1,702.03 1,702.03 1,702.03 -
Aug 21, 2024 1,700.22 1,700.22 1,700.22 1,700.22 1,700.22 -
Aug 20, 2024 1,695.26 1,695.26 1,695.26 1,695.26 1,695.26 -
Aug 19, 2024 1,696.60 1,696.60 1,696.60 1,696.60 1,696.60 -
Aug 16, 2024 1,696.01 1,696.01 1,696.01 1,696.01 1,696.01 -
Aug 14, 2024 1,675.05 1,675.05 1,675.05 1,675.05 1,675.05 -
Aug 13, 2024 1,672.76 1,672.76 1,672.76 1,672.76 1,672.76 -
Aug 12, 2024 1,664.50 1,664.50 1,664.50 1,664.50 1,664.50 -
Aug 9, 2024 1,669.14 1,669.14 1,669.14 1,669.14 1,669.14 -
Aug 8, 2024 1,663.51 1,663.51 1,663.51 1,663.51 1,663.51 -
Aug 7, 2024 1,651.09 1,651.09 1,651.09 1,651.09 1,651.09 -
Aug 6, 2024 1,641.15 1,641.15 1,641.15 1,641.15 1,641.15 -
Aug 5, 2024 1,625.68 1,625.68 1,625.68 1,625.68 1,625.68 -
Aug 2, 2024 1,671.92 1,671.92 1,671.92 1,671.92 1,671.92 -
Aug 1, 2024 1,696.50 1,696.50 1,696.50 1,696.50 1,696.50 -
Jul 31, 2024 1,696.51 1,696.51 1,696.51 1,696.51 1,696.51 -
Jul 30, 2024 1,688.64 1,688.64 1,688.64 1,688.64 1,688.64 -
Jul 29, 2024 1,686.48 1,686.48 1,686.48 1,686.48 1,686.48 -
Jul 26, 2024 1,679.04 1,679.04 1,679.04 1,679.04 1,679.04 -
Jul 25, 2024 1,667.29 1,667.29 1,667.29 1,667.29 1,667.29 -
Jul 24, 2024 1,667.88 1,667.88 1,667.88 1,667.88 1,667.88 -
Jul 23, 2024 1,668.87 1,668.87 1,668.87 1,668.87 1,668.87 -
Jul 22, 2024 1,666.76 1,666.76 1,666.76 1,666.76 1,666.76 -
Jul 19, 2024 1,661.67 1,661.67 1,661.67 1,661.67 1,661.67 -
Jul 18, 2024 1,667.72 1,667.72 1,667.72 1,667.72 1,667.72 -
Jul 17, 2024 1,669.72 1,669.72 1,669.72 1,669.72 1,669.72 -
Jul 16, 2024 1,668.97 1,668.97 1,668.97 1,668.97 1,668.97 -
Jul 15, 2024 1,657.55 1,657.55 1,657.55 1,657.55 1,657.55 -
Jul 12, 2024 1,661.48 1,661.48 1,661.48 1,661.48 1,661.48 -
Jul 11, 2024 1,657.98 1,657.98 1,657.98 1,657.98 1,657.98 -
Jul 10, 2024 1,656.72 1,656.72 1,656.72 1,656.72 1,656.72 -
Jul 9, 2024 1,646.49 1,646.49 1,646.49 1,646.49 1,646.49 -
Jul 8, 2024 1,645.83 1,645.83 1,645.83 1,645.83 1,645.83 -
Jul 5, 2024 1,644.66 1,644.66 1,644.66 1,644.66 1,644.66 -
Jul 3, 2024 1,641.53 1,641.53 1,641.53 1,641.53 1,641.53 -
Jul 2, 2024 1,648.03 1,648.03 1,648.03 1,648.03 1,648.03 -
Jul 1, 2024 1,649.82 1,649.82 1,649.82 1,649.82 1,649.82 -
Jun 28, 2024 1,653.45 1,653.45 1,653.45 1,653.45 1,653.45 -
Jun 27, 2024 1,654.74 1,654.74 1,654.74 1,654.74 1,654.74 -
Jun 26, 2024 1,660.01 1,660.01 1,660.01 1,660.01 1,660.01 -
Jun 25, 2024 1,666.31 1,666.31 1,666.31 1,666.31 1,666.31 -
Jun 24, 2024 1,665.20 1,665.20 1,665.20 1,665.20 1,665.20 -
Jun 21, 2024 1,661.36 1,661.36 1,661.36 1,661.36 1,661.36 -
Jun 20, 2024 1,658.88 1,658.88 1,658.88 1,658.88 1,658.88 -
Jun 18, 2024 1,648.56 1,648.56 1,648.56 1,648.56 1,648.56 -
Jun 17, 2024 1,641.23 1,641.23 1,641.23 1,641.23 1,641.23 -
Jun 14, 2024 1,640.66 1,640.66 1,640.66 1,640.66 1,640.66 -
Jun 13, 2024 1,632.93 1,632.93 1,632.93 1,632.93 1,632.93 -
Jun 12, 2024 1,626.28 1,626.28 1,626.28 1,626.28 1,626.28 -
Jun 11, 2024 1,640.81 1,640.81 1,640.81 1,640.81 1,640.81 -
Jun 10, 2024 1,644.92 1,644.92 1,644.92 1,644.92 1,644.92 -
Jun 7, 2024 1,635.83 1,635.83 1,635.83 1,635.83 1,635.83 -
Jun 6, 2024 1,632.26 1,632.26 1,632.26 1,632.26 1,632.26 -
Jun 5, 2024 1,627.62 1,627.62 1,627.62 1,627.62 1,627.62 -
Jun 4, 2024 1,622.54 1,622.54 1,622.54 1,622.54 1,622.54 -
Jun 3, 2024 1,618.08 1,618.08 1,618.08 1,618.08 1,618.08 -
May 31, 2024 1,615.38 1,615.38 1,615.38 1,615.38 1,615.38 -
May 30, 2024 1,599.64 1,599.64 1,599.64 1,599.64 1,599.64 -
May 29, 2024 1,601.72 1,601.72 1,601.72 1,601.72 1,601.72 -
May 28, 2024 1,611.88 1,611.88 1,611.88 1,611.88 1,611.88 -
May 24, 2024 1,624.31 1,624.31 1,624.31 1,624.31 1,624.31 -
May 23, 2024 1,628.19 1,628.19 1,628.19 1,628.19 1,628.19 -
May 22, 2024 1,637.25 1,637.25 1,637.25 1,637.25 1,637.25 -
May 21, 2024 1,634.84 1,634.84 1,634.84 1,634.84 1,634.84 -
May 17, 2024 1,635.78 1,635.78 1,635.78 1,635.78 1,635.78 -
May 16, 2024 1,634.77 1,634.77 1,634.77 1,634.77 1,634.77 -
May 15, 2024 1,627.48 1,627.48 1,627.48 1,627.48 1,627.48 -
May 14, 2024 1,625.41 1,625.41 1,625.41 1,625.41 1,625.41 -
May 13, 2024 1,629.07 1,629.07 1,629.07 1,629.07 1,629.07 -
May 8, 2024 1,619.39 1,619.39 1,619.39 1,619.39 1,619.39 -
May 7, 2024 1,617.46 1,617.46 1,617.46 1,617.46 1,617.46 -
May 6, 2024 1,606.19 1,606.19 1,606.19 1,606.19 1,606.19 -
May 3, 2024 1,599.45 1,599.45 1,599.45 1,599.45 1,599.45 -
May 2, 2024 1,599.97 1,599.97 1,599.97 1,599.97 1,599.97 -
Apr 30, 2024 1,600.70 1,600.70 1,600.70 1,600.70 1,600.70 -
Apr 29, 2024 1,605.66 1,605.66 1,605.66 1,605.66 1,605.66 -
Apr 26, 2024 1,602.74 1,602.74 1,602.74 1,602.74 1,602.74 -
Apr 25, 2024 1,600.58 1,600.58 1,600.58 1,600.58 1,600.58 -
Apr 24, 2024 1,614.56 1,614.56 1,614.56 1,614.56 1,614.56 -
Apr 23, 2024 1,611.11 1,611.11 1,611.11 1,611.11 1,611.11 -
Apr 22, 2024 1,609.67 1,609.67 1,609.67 1,609.67 1,609.67 -
Apr 19, 2024 1,596.16 1,596.16 1,596.16 1,596.16 1,596.16 -
Apr 18, 2024 1,592.81 1,592.81 1,592.81 1,592.81 1,592.81 -
Apr 17, 2024 1,590.28 1,590.28 1,590.28 1,590.28 1,590.28 -
Apr 16, 2024 1,587.91 1,587.91 1,587.91 1,587.91 1,587.91 -
Apr 15, 2024 1,598.57 1,598.57 1,598.57 1,598.57 1,598.57 -
Apr 12, 2024 1,604.26 1,604.26 1,604.26 1,604.26 1,604.26 -
Apr 11, 2024 1,604.66 1,604.66 1,604.66 1,604.66 1,604.66 -
Apr 10, 2024 1,606.17 1,606.17 1,606.17 1,606.17 1,606.17 -
Apr 9, 2024 1,604.27 1,604.27 1,604.27 1,604.27 1,604.27 -
Apr 8, 2024 1,605.01 1,605.01 1,605.01 1,605.01 1,605.01 -
Apr 5, 2024 1,610.45 1,610.45 1,610.45 1,610.45 1,610.45 -
Apr 4, 2024 1,605.08 1,605.08 1,605.08 1,605.08 1,605.08 -
Apr 3, 2024 1,617.06 1,617.06 1,617.06 1,617.06 1,617.06 -
Apr 2, 2024 1,630.80 1,630.80 1,630.80 1,630.80 1,630.80 -
Mar 28, 2024 1,639.57 1,639.57 1,639.57 1,639.57 1,639.57 -
Mar 27, 2024 1,636.11 1,636.11 1,636.11 1,636.11 1,636.11 -
Mar 26, 2024 1,623.81 1,623.81 1,623.81 1,623.81 1,623.81 -
Mar 25, 2024 1,619.52 1,619.52 1,619.52 1,619.52 1,619.52 -
Mar 22, 2024 1,627.18 1,627.18 1,627.18 1,627.18 1,627.18 -
Mar 21, 2024 1,624.06 1,624.06 1,624.06 1,624.06 1,624.06 -
Mar 20, 2024 1,616.32 1,616.32 1,616.32 1,616.32 1,616.32 -
Mar 19, 2024 1,615.48 1,615.48 1,615.48 1,615.48 1,615.48 -
Mar 18, 2024 1,605.06 1,605.06 1,605.06 1,605.06 1,605.06 -
Mar 15, 2024 1,603.79 1,603.79 1,603.79 1,603.79 1,603.79 -
Mar 14, 2024 1,605.51 1,605.51 1,605.51 1,605.51 1,605.51 -
Mar 13, 2024 1,603.36 1,603.36 1,603.36 1,603.36 1,603.36 -
Mar 12, 2024 1,606.91 1,606.91 1,606.91 1,606.91 1,606.91 -
Mar 11, 2024 1,601.19 1,601.19 1,601.19 1,601.19 1,601.19 -
Mar 8, 2024 1,596.02 1,596.02 1,596.02 1,596.02 1,596.02 -
Mar 7, 2024 1,596.56 1,596.56 1,596.56 1,596.56 1,596.56 -
Mar 6, 2024 1,590.15 1,590.15 1,590.15 1,590.15 1,590.15 -
Mar 5, 2024 1,588.18 1,588.18 1,588.18 1,588.18 1,588.18 -
Mar 4, 2024 1,592.96 1,592.96 1,592.96 1,592.96 1,592.96 -
Mar 1, 2024 1,595.56 1,595.56 1,595.56 1,595.56 1,595.56 -
Feb 29, 2024 1,594.08 1,594.08 1,594.08 1,594.08 1,594.08 -
Feb 28, 2024 1,592.66 1,592.66 1,592.66 1,592.66 1,592.66 -
Feb 27, 2024 1,593.32 1,593.32 1,593.32 1,593.32 1,593.32 -
Feb 26, 2024 1,593.55 1,593.55 1,593.55 1,593.55 1,593.55 -
Feb 23, 2024 1,601.65 1,601.65 1,601.65 1,601.65 1,601.65 -
Feb 22, 2024 1,599.25 1,599.25 1,599.25 1,599.25 1,599.25 -
Feb 21, 2024 1,588.84 1,588.84 1,588.84 1,588.84 1,588.84 -
Feb 20, 2024 1,583.94 1,583.94 1,583.94 1,583.94 1,583.94 -
Feb 16, 2024 1,584.38 1,584.38 1,584.38 1,584.38 1,584.38 -
Feb 15, 2024 1,583.24 1,583.24 1,583.24 1,583.24 1,583.24 -
Feb 14, 2024 1,576.86 1,576.86 1,576.86 1,576.86 1,576.86 -
Feb 13, 2024 1,574.36 1,574.36 1,574.36 1,574.36 1,574.36 -
Feb 12, 2024 1,574.10 1,574.10 1,574.10 1,574.10 1,574.10 -
Feb 9, 2024 1,571.80 1,571.80 1,571.80 1,571.80 1,571.80 -
Feb 8, 2024 1,576.72 1,576.72 1,576.72 1,576.72 1,576.72 -
Feb 7, 2024 1,582.14 1,582.14 1,582.14 1,582.14 1,582.14 -
Feb 6, 2024 1,581.70 1,581.70 1,581.70 1,581.70 1,581.70 -
Feb 5, 2024 1,581.18 1,581.18 1,581.18 1,581.18 1,581.18 -
Feb 2, 2024 1,582.47 1,582.47 1,582.47 1,582.47 1,582.47 -
Feb 1, 2024 1,582.72 1,582.72 1,582.72 1,582.72 1,582.72 -
Jan 31, 2024 1,571.69 1,571.69 1,571.69 1,571.69 1,571.69 -
Jan 30, 2024 1,577.82 1,577.82 1,577.82 1,577.82 1,577.82 -
Jan 29, 2024 1,579.27 1,579.27 1,579.27 1,579.27 1,579.27 -
Jan 26, 2024 1,564.61 1,564.61 1,564.61 1,564.61 1,564.61 -
Jan 25, 2024 1,566.67 1,566.67 1,566.67 1,566.67 1,566.67 -
Jan 23, 2024 1,561.03 1,561.03 1,561.03 1,561.03 1,561.03 -
Jan 22, 2024 1,552.33 1,552.33 1,552.33 1,552.33 1,552.33 -
Jan 19, 2024 1,547.46 1,547.46 1,547.46 1,547.46 1,547.46 -
Jan 18, 2024 1,547.32 1,547.32 1,547.32 1,547.32 1,547.32 -
Jan 17, 2024 1,544.56 1,544.56 1,544.56 1,544.56 1,544.56 -
Jan 16, 2024 1,549.72 1,549.72 1,549.72 1,549.72 1,549.72 -
Jan 12, 2024 1,543.19 1,543.19 1,543.19 1,543.19 1,543.19 -
Jan 11, 2024 1,535.39 1,535.39 1,535.39 1,535.39 1,535.39 -
Jan 10, 2024 1,532.04 1,532.04 1,532.04 1,532.04 1,532.04 -
Jan 9, 2024 1,536.53 1,536.53 1,536.53 1,536.53 1,536.53 -
Jan 8, 2024 1,531.69 1,531.69 1,531.69 1,531.69 1,531.69 -
Dec 28, 2023 1,509.08 1,509.08 1,509.08 1,509.08 1,509.08 -
Dec 27, 2023 1,504.46 1,504.46 1,504.46 1,504.46 1,504.46 -
Dec 22, 2023 1,507.82 1,507.82 1,507.82 1,507.82 1,507.82 -
Dec 21, 2023 1,503.91 1,503.91 1,503.91 1,503.91 1,503.91 -
Dec 20, 2023 1,498.91 1,498.91 1,498.91 1,498.91 1,498.91 -
Dec 19, 2023 1,506.59 1,506.59 1,506.59 1,506.59 1,506.59 -
Dec 18, 2023 1,513.41 1,513.41 1,513.41 1,513.41 1,513.41 -
Dec 15, 2023 1,511.58 1,511.58 1,511.58 1,511.58 1,511.58 -
Dec 14, 2023 1,508.38 1,508.38 1,508.38 1,508.38 1,508.38 -
Dec 13, 2023 1,539.50 1,539.50 1,539.50 1,539.50 1,539.50 -
Dec 12, 2023 1,530.97 1,530.97 1,530.97 1,530.97 1,530.97 -
Dec 11, 2023 1,528.47 1,528.47 1,528.47 1,528.47 1,528.47 -
Dec 8, 2023 1,517.82 1,517.82 1,517.82 1,517.82 1,517.82 -
Dec 7, 2023 1,515.46 1,515.46 1,515.46 1,515.46 1,515.46 -
Dec 6, 2023 1,513.41 1,513.41 1,513.41 1,513.41 1,513.41 -
Dec 5, 2023 1,510.35 1,510.35 1,510.35 1,510.35 1,510.35 -
Dec 4, 2023 1,512.75 1,512.75 1,512.75 1,512.75 1,512.75 -
Dec 1, 2023 1,509.34 1,509.34 1,509.34 1,509.34 1,509.34 -
Nov 30, 2023 1,495.21 1,495.21 1,495.21 1,495.21 1,495.21 -
Nov 29, 2023 1,507.98 1,507.98 1,507.98 1,507.98 1,507.98 -
Nov 28, 2023 1,508.54 1,508.54 1,508.54 1,508.54 1,508.54 -
Nov 27, 2023 1,512.72 1,512.72 1,512.72 1,512.72 1,512.72 -
Nov 24, 2023 1,515.32 1,515.32 1,515.32 1,515.32 1,515.32 -
Nov 22, 2023 1,518.45 1,518.45 1,518.45 1,518.45 1,518.45 -
Nov 21, 2023 1,508.91 1,508.91 1,508.91 1,508.91 1,508.91 -
Nov 20, 2023 1,504.79 1,504.79 1,504.79 1,504.79 1,504.79 -
Nov 17, 2023 1,506.76 1,506.76 1,506.76 1,506.76 1,506.76 -
Nov 16, 2023 1,502.62 1,502.62 1,502.62 1,502.62 1,502.62 -
Nov 15, 2023 1,504.02 1,504.02 1,504.02 1,504.02 1,504.02 -
Nov 14, 2023 1,505.49 1,505.49 1,505.49 1,505.49 1,505.49 -
Nov 13, 2023 1,511.37 1,511.37 1,511.37 1,511.37 1,511.37 -
Nov 10, 2023 1,509.05 1,509.05 1,509.05 1,509.05 1,509.05 -
Nov 9, 2023 1,501.05 1,501.05 1,501.05 1,501.05 1,501.05 -
Nov 8, 2023 1,503.10 1,503.10 1,503.10 1,503.10 1,503.10 -
Nov 7, 2023 1,506.86 1,506.86 1,506.86 1,506.86 1,506.86 -
Nov 6, 2023 1,506.27 1,506.27 1,506.27 1,506.27 1,506.27 -
Nov 3, 2023 1,500.48 1,500.48 1,500.48 1,500.48 1,500.48 -
Nov 2, 2023 1,507.20 1,507.20 1,507.20 1,507.20 1,507.20 -
Oct 31, 2023 1,481.62 1,481.62 1,481.62 1,481.62 1,481.62 -
Oct 30, 2023 1,472.44 1,472.44 1,472.44 1,472.44 1,472.44 -
Oct 27, 2023 1,467.81 1,467.81 1,467.81 1,467.81 1,467.81 -
Oct 26, 2023 1,486.43 1,486.43 1,486.43 1,486.43 1,486.43 -
Oct 25, 2023 1,488.12 1,488.12 1,488.12 1,488.12 1,488.12 -
Oct 24, 2023 1,484.84 1,484.84 1,484.84 1,484.84 1,484.84 -
Oct 23, 2023 1,474.99 1,474.99 1,474.99 1,474.99 1,474.99 -
Oct 20, 2023 1,485.72 1,485.72 1,485.72 1,485.72 1,485.72 -
Oct 19, 2023 1,497.50 1,497.50 1,497.50 1,497.50 1,497.50 -
Oct 18, 2023 1,517.03 1,517.03 1,517.03 1,517.03 1,517.03 -
Oct 17, 2023 1,518.41 1,518.41 1,518.41 1,518.41 1,518.41 -
Oct 16, 2023 1,520.58 1,520.58 1,520.58 1,520.58 1,520.58 -
Oct 13, 2023 1,521.93 1,521.93 1,521.93 1,521.93 1,521.93 -
Oct 12, 2023 1,519.20 1,519.20 1,519.20 1,519.20 1,519.20 -
Oct 11, 2023 1,516.69 1,516.69 1,516.69 1,516.69 1,516.69 -
Oct 10, 2023 1,512.72 1,512.72 1,512.72 1,512.72 1,512.72 -
Oct 6, 2023 1,500.39 1,500.39 1,500.39 1,500.39 1,500.39 -
Oct 5, 2023 1,494.73 1,494.73 1,494.73 1,494.73 1,494.73 -
Oct 4, 2023 1,495.29 1,495.29 1,495.29 1,495.29 1,495.29 -
Oct 2, 2023 1,504.26 1,504.26 1,504.26 1,504.26 1,504.26 -
Sep 29, 2023 1,507.16 1,507.16 1,507.16 1,507.16 1,507.16 -
Sep 28, 2023 1,513.88 1,513.88 1,513.88 1,513.88 1,513.88 -
Sep 27, 2023 1,517.64 1,517.64 1,517.64 1,517.64 1,517.64 -
Sep 26, 2023 1,517.48 1,517.48 1,517.48 1,517.48 1,517.48 -
Sep 25, 2023 1,529.29 1,529.29 1,529.29 1,529.29 1,529.29 -
Sep 22, 2023 1,524.65 1,524.65 1,524.65 1,524.65 1,524.65 -
Sep 21, 2023 1,527.95 1,527.95 1,527.95 1,527.95 1,527.95 -
Sep 20, 2023 1,539.84 1,539.84 1,539.84 1,539.84 1,539.84 -
Sep 19, 2023 1,540.85 1,540.85 1,540.85 1,540.85 1,540.85 -
Sep 18, 2023 1,542.32 1,542.32 1,542.32 1,542.32 1,542.32 -
Sep 15, 2023 1,545.07 1,545.07 1,545.07 1,545.07 1,545.07 -
Sep 14, 2023 1,550.60 1,550.60 1,550.60 1,550.60 1,550.60 -
Sep 13, 2023 1,528.20 1,528.20 1,528.20 1,528.20 1,528.20 -
Sep 12, 2023 1,528.24 1,528.24 1,528.24 1,528.24 1,528.24 -
Sep 11, 2023 1,527.64 1,527.64 1,527.64 1,527.64 1,527.64 -
Sep 8, 2023 1,526.43 1,526.43 1,526.43 1,526.43 1,526.43 -
Sep 7, 2023 1,526.14 1,526.14 1,526.14 1,526.14 1,526.14 -
Sep 6, 2023 1,519.23 1,519.23 1,519.23 1,519.23 1,519.23 -
Sep 5, 2023 1,524.62 1,524.62 1,524.62 1,524.62 1,524.62 -
Sep 1, 2023 1,524.01 1,524.01 1,524.01 1,524.01 1,524.01 -
Aug 31, 2023 1,518.01 1,518.01 1,518.01 1,518.01 1,518.01 -
Aug 30, 2023 1,514.56 1,514.56 1,514.56 1,514.56 1,514.56 -
Aug 29, 2023 1,523.75 1,523.75 1,523.75 1,523.75 1,523.75 -

Related Tickers