Frankfurt - Delayed Quote EUR

HYPO Vermögensmanagement 30 T (0P0000UAPM.F)

13,757.80 -1.50 (-0.01%)
At close: December 27 at 9:00:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 13,757.80 13,757.80 13,757.80 13,757.80 13,757.80 -
Dec 23, 2024 13,759.27 13,759.27 13,759.27 13,759.27 13,759.27 -
Dec 20, 2024 13,774.53 13,774.53 13,774.53 13,774.53 13,774.53 -
Dec 19, 2024 13,784.73 13,784.73 13,784.73 13,784.73 13,784.73 -
Dec 18, 2024 13,829.44 13,829.44 13,829.44 13,829.44 13,829.44 -
Dec 17, 2024 13,832.05 13,832.05 13,832.05 13,832.05 13,832.05 -
Dec 16, 2024 13,841.25 13,841.25 13,841.25 13,841.25 13,841.25 -
Dec 13, 2024 13,862.58 13,862.58 13,862.58 13,862.58 13,862.58 -
Dec 12, 2024 13,895.70 13,895.70 13,895.70 13,895.70 13,895.70 -
Dec 11, 2024 13,911.30 13,911.30 13,911.30 13,911.30 13,911.30 -
Dec 10, 2024 13,891.56 13,891.56 13,891.56 13,891.56 13,891.56 -
Dec 9, 2024 13,891.35 13,891.35 13,891.35 13,891.35 13,891.35 -
Dec 6, 2024 13,874.74 13,874.74 13,874.74 13,874.74 13,874.74 -
Dec 5, 2024 13,882.76 13,882.76 13,882.76 13,882.76 13,882.76 -
Dec 4, 2024 13,880.20 13,880.20 13,880.20 13,880.20 13,880.20 -
Dec 3, 2024 13,882.44 13,882.44 13,882.44 13,882.44 13,882.44 -
Dec 2, 2024 13,851.51 13,851.51 13,851.51 13,851.51 13,851.51 -
Nov 29, 2024 13,824.21 13,824.21 13,824.21 13,824.21 13,824.21 -
Nov 28, 2024 13,788.04 13,788.04 13,788.04 13,788.04 13,788.04 -
Nov 27, 2024 13,781.58 13,781.58 13,781.58 13,781.58 13,781.58 -
Nov 26, 2024 13,773.60 13,773.60 13,773.60 13,773.60 13,773.60 -
Nov 25, 2024 13,768.46 13,768.46 13,768.46 13,768.46 13,768.46 -
Nov 22, 2024 13,717.43 13,717.43 13,717.43 13,717.43 13,717.43 -
Nov 21, 2024 13,665.40 13,665.40 13,665.40 13,665.40 13,665.40 -
Nov 20, 2024 13,647.68 13,647.68 13,647.68 13,647.68 13,647.68 -
Nov 19, 2024 13,657.25 13,657.25 13,657.25 13,657.25 13,657.25 -
Nov 18, 2024 13,649.60 13,649.60 13,649.60 13,649.60 13,649.60 -
Nov 15, 2024 13,681.69 13,681.69 13,681.69 13,681.69 13,681.69 -
Nov 14, 2024 13,687.75 13,687.75 13,687.75 13,687.75 13,687.75 -
Nov 13, 2024 13,666.63 13,666.63 13,666.63 13,666.63 13,666.63 -
Nov 12, 2024 13,685.02 13,685.02 13,685.02 13,685.02 13,685.02 -
Nov 11, 2024 13,660.14 13,660.14 13,660.14 13,660.14 13,660.14 -
Nov 8, 2024 13,616.35 13,616.35 13,616.35 13,616.35 13,616.35 -
Nov 7, 2024 13,576.20 13,576.20 13,576.20 13,576.20 13,576.20 -
Nov 6, 2024 13,522.87 13,522.87 13,522.87 13,522.87 13,522.87 -
Nov 5, 2024 13,487.98 13,487.98 13,487.98 13,487.98 13,487.98 -
Nov 4, 2024 13,488.55 13,488.55 13,488.55 13,488.55 13,488.55 -
Oct 31, 2024 13,530.94 13,530.94 13,530.94 13,530.94 13,530.94 -
Oct 30, 2024 13,563.05 13,563.05 13,563.05 13,563.05 13,563.05 -
Oct 29, 2024 13,577.89 13,577.89 13,577.89 13,577.89 13,577.89 -
Oct 28, 2024 13,590.05 13,590.05 13,590.05 13,590.05 13,590.05 -
Oct 25, 2024 13,580.69 13,580.69 13,580.69 13,580.69 13,580.69 -
Oct 24, 2024 13,590.60 13,590.60 13,590.60 13,590.60 13,590.60 -
Oct 23, 2024 13,575.17 13,575.17 13,575.17 13,575.17 13,575.17 -
Oct 22, 2024 13,575.97 13,575.97 13,575.97 13,575.97 13,575.97 -
Oct 21, 2024 13,601.20 13,601.20 13,601.20 13,601.20 13,601.20 -
Oct 18, 2024 13,645.42 13,645.42 13,645.42 13,645.42 13,645.42 -
Oct 17, 2024 13,613.63 13,613.63 13,613.63 13,613.63 13,613.63 -
Oct 16, 2024 13,606.32 13,606.32 13,606.32 13,606.32 13,606.32 -
Oct 15, 2024 13,591.26 13,591.26 13,591.26 13,591.26 13,591.26 -
Oct 14, 2024 13,550.95 13,550.95 13,550.95 13,550.95 13,550.95 -
Oct 11, 2024 13,532.09 13,532.09 13,532.09 13,532.09 13,532.09 -
Oct 10, 2024 13,534.95 13,534.95 13,534.95 13,534.95 13,534.95 -
Oct 9, 2024 13,510.33 13,510.33 13,510.33 13,510.33 13,510.33 -
Oct 8, 2024 13,507.95 13,507.95 13,507.95 13,507.95 13,507.95 -
Oct 7, 2024 13,510.99 13,510.99 13,510.99 13,510.99 13,510.99 -
Oct 3, 2024 13,526.62 13,526.62 13,526.62 13,526.62 13,526.62 -
Oct 2, 2024 13,542.20 13,542.20 13,542.20 13,542.20 13,542.20 -
Oct 1, 2024 13,551.17 13,551.17 13,551.17 13,551.17 13,551.17 -
Sep 30, 2024 13,519.72 13,519.72 13,519.72 13,519.72 13,519.72 -
Sep 27, 2024 13,514.45 13,514.45 13,514.45 13,514.45 13,514.45 -
Sep 26, 2024 13,481.59 13,481.59 13,481.59 13,481.59 13,481.59 -
Sep 25, 2024 13,472.66 13,472.66 13,472.66 13,472.66 13,472.66 -
Sep 24, 2024 13,488.00 13,488.00 13,488.00 13,488.00 13,488.00 -
Sep 23, 2024 13,457.22 13,457.22 13,457.22 13,457.22 13,457.22 -
Sep 20, 2024 13,457.28 13,457.28 13,457.28 13,457.28 13,457.28 -
Sep 19, 2024 13,434.42 13,434.42 13,434.42 13,434.42 13,434.42 -
Sep 18, 2024 13,436.91 13,436.91 13,436.91 13,436.91 13,436.91 -
Sep 17, 2024 13,443.16 13,443.16 13,443.16 13,443.16 13,443.16 -
Sep 16, 2024 13,442.34 13,442.34 13,442.34 13,442.34 13,442.34 -
Sep 13, 2024 13,420.47 13,420.47 13,420.47 13,420.47 13,420.47 -
Sep 12, 2024 13,384.52 13,384.52 13,384.52 13,384.52 13,384.52 -
Sep 11, 2024 13,390.15 13,390.15 13,390.15 13,390.15 13,390.15 -
Sep 10, 2024 13,367.50 13,367.50 13,367.50 13,367.50 13,367.50 -
Sep 9, 2024 13,330.45 13,330.45 13,330.45 13,330.45 13,330.45 -
Sep 6, 2024 13,350.18 13,350.18 13,350.18 13,350.18 13,350.18 -
Sep 5, 2024 13,354.12 13,354.12 13,354.12 13,354.12 13,354.12 -
Sep 4, 2024 13,372.99 13,372.99 13,372.99 13,372.99 13,372.99 -
Sep 3, 2024 13,379.69 13,379.69 13,379.69 13,379.69 13,379.69 -
Sep 2, 2024 13,358.63 13,358.63 13,358.63 13,358.63 13,358.63 -
Aug 30, 2024 13,366.91 13,366.91 13,366.91 13,366.91 13,366.91 -
Aug 29, 2024 13,349.91 13,349.91 13,349.91 13,349.91 13,349.91 -
Aug 28, 2024 13,349.38 13,349.38 13,349.38 13,349.38 13,349.38 -
Aug 27, 2024 13,341.87 13,341.87 13,341.87 13,341.87 13,341.87 -
Aug 26, 2024 13,360.81 13,360.81 13,360.81 13,360.81 13,360.81 -
Aug 23, 2024 13,364.24 13,364.24 13,364.24 13,364.24 13,364.24 -
Aug 22, 2024 13,356.19 13,356.19 13,356.19 13,356.19 13,356.19 -
Aug 21, 2024 13,361.65 13,361.65 13,361.65 13,361.65 13,361.65 -
Aug 20, 2024 13,356.40 13,356.40 13,356.40 13,356.40 13,356.40 -
Aug 19, 2024 13,335.69 13,335.69 13,335.69 13,335.69 13,335.69 -
Aug 16, 2024 13,287.77 13,287.77 13,287.77 13,287.77 13,287.77 -
Aug 14, 2024 13,293.98 13,293.98 13,293.98 13,293.98 13,293.98 -
Aug 13, 2024 13,269.68 13,269.68 13,269.68 13,269.68 13,269.68 -
Aug 12, 2024 13,238.91 13,238.91 13,238.91 13,238.91 13,238.91 -
Aug 9, 2024 13,228.52 13,228.52 13,228.52 13,228.52 13,228.52 -
Aug 8, 2024 13,191.06 13,191.06 13,191.06 13,191.06 13,191.06 -
Aug 7, 2024 13,171.68 13,171.68 13,171.68 13,171.68 13,171.68 -
Aug 6, 2024 13,172.13 13,172.13 13,172.13 13,172.13 13,172.13 -
Aug 5, 2024 13,214.23 13,214.23 13,214.23 13,214.23 13,214.23 -
Aug 2, 2024 13,323.99 13,323.99 13,323.99 13,323.99 13,323.99 -
Aug 1, 2024 13,351.39 13,351.39 13,351.39 13,351.39 13,351.39 -
Jul 31, 2024 13,306.60 13,306.60 13,306.60 13,306.60 13,306.60 -
Jul 30, 2024 13,266.62 13,266.62 13,266.62 13,266.62 13,266.62 -
Jul 29, 2024 13,256.99 13,256.99 13,256.99 13,256.99 13,256.99 -
Jul 26, 2024 13,224.78 13,224.78 13,224.78 13,224.78 13,224.78 -
Jul 25, 2024 13,227.48 13,227.48 13,227.48 13,227.48 13,227.48 -
Jul 24, 2024 13,252.34 13,252.34 13,252.34 13,252.34 13,252.34 -
Jul 23, 2024 13,253.92 13,253.92 13,253.92 13,253.92 13,253.92 -
Jul 22, 2024 13,211.97 13,211.97 13,211.97 13,211.97 13,211.97 -
Jul 18, 2024 13,281.75 13,281.75 13,281.75 13,281.75 13,281.75 -
Jul 17, 2024 13,314.16 13,314.16 13,314.16 13,314.16 13,314.16 -
Jul 16, 2024 13,307.25 13,307.25 13,307.25 13,307.25 13,307.25 -
Jul 15, 2024 13,289.28 13,289.28 13,289.28 13,289.28 13,289.28 -
Jul 12, 2024 13,264.82 13,264.82 13,264.82 13,264.82 13,264.82 -
Jul 11, 2024 13,269.96 13,269.96 13,269.96 13,269.96 13,269.96 -
Jul 10, 2024 13,227.72 13,227.72 13,227.72 13,227.72 13,227.72 -
Jul 9, 2024 13,201.14 13,201.14 13,201.14 13,201.14 13,201.14 -
Jul 8, 2024 13,218.37 13,218.37 13,218.37 13,218.37 13,218.37 -
Jul 5, 2024 13,192.92 13,192.92 13,192.92 13,192.92 13,192.92 -
Jul 4, 2024 13,163.58 13,163.58 13,163.58 13,163.58 13,163.58 -
Jul 3, 2024 13,163.26 13,163.26 13,163.26 13,163.26 13,163.26 -
Jul 2, 2024 13,128.18 13,128.18 13,128.18 13,128.18 13,128.18 -
Jul 1, 2024 13,131.89 13,131.89 13,131.89 13,131.89 13,131.89 -
Jun 28, 2024 13,159.25 13,159.25 13,159.25 13,159.25 13,159.25 -
Jun 27, 2024 13,170.88 13,170.88 13,170.88 13,170.88 13,170.88 -
Jun 26, 2024 13,178.21 13,178.21 13,178.21 13,178.21 13,178.21 -
Jun 25, 2024 13,195.13 13,195.13 13,195.13 13,195.13 13,195.13 -
Jun 24, 2024 13,188.69 13,188.69 13,188.69 13,188.69 13,188.69 -
Jun 21, 2024 13,195.92 13,195.92 13,195.92 13,195.92 13,195.92 -
Jun 20, 2024 13,181.42 13,181.42 13,181.42 13,181.42 13,181.42 -
Jun 19, 2024 13,182.64 13,182.64 13,182.64 13,182.64 13,182.64 -
Jun 18, 2024 13,182.54 13,182.54 13,182.54 13,182.54 13,182.54 -
Jun 17, 2024 13,159.90 13,159.90 13,159.90 13,159.90 13,159.90 -
Jun 14, 2024 13,175.97 13,175.97 13,175.97 13,175.97 13,175.97 -
Jun 13, 2024 13,135.68 13,135.68 13,135.68 13,135.68 13,135.68 -
Jun 12, 2024 13,116.92 13,116.92 13,116.92 13,116.92 13,116.92 -
Jun 11, 2024 13,078.92 13,078.92 13,078.92 13,078.92 13,078.92 -
Jun 10, 2024 13,059.64 13,059.64 13,059.64 13,059.64 13,059.64 -
Jun 7, 2024 13,088.33 13,088.33 13,088.33 13,088.33 13,088.33 -
Jun 6, 2024 13,108.58 13,108.58 13,108.58 13,108.58 13,108.58 -
Jun 5, 2024 13,091.26 13,091.26 13,091.26 13,091.26 13,091.26 -
Jun 4, 2024 13,068.61 13,068.61 13,068.61 13,068.61 13,068.61 -
Jun 3, 2024 13,038.13 13,038.13 13,038.13 13,038.13 13,038.13 -
May 31, 2024 13,010.01 13,010.01 13,010.01 13,010.01 13,010.01 -
May 29, 2024 13,017.36 13,017.36 13,017.36 13,017.36 13,017.36 -
May 28, 2024 13,063.31 13,063.31 13,063.31 13,063.31 13,063.31 -
May 27, 2024 13,080.82 13,080.82 13,080.82 13,080.82 13,080.82 -
May 24, 2024 13,067.37 13,067.37 13,067.37 13,067.37 13,067.37 -
May 23, 2024 13,068.04 13,068.04 13,068.04 13,068.04 13,068.04 -
May 22, 2024 13,087.67 13,087.67 13,087.67 13,087.67 13,087.67 -
May 21, 2024 13,090.60 13,090.60 13,090.60 13,090.60 13,090.60 -
May 17, 2024 13,091.68 13,091.68 13,091.68 13,091.68 13,091.68 -
May 16, 2024 13,121.22 13,121.22 13,121.22 13,121.22 13,121.22 -
May 15, 2024 13,102.15 13,102.15 13,102.15 13,102.15 13,102.15 -
May 14, 2024 13,047.60 13,047.60 13,047.60 13,047.60 13,047.60 -
May 13, 2024 13,066.95 13,066.95 13,066.95 13,066.95 13,066.95 -
May 10, 2024 13,047.69 13,047.69 13,047.69 13,047.69 13,047.69 -
May 8, 2024 13,066.50 13,066.50 13,066.50 13,066.50 13,066.50 -
May 7, 2024 13,049.46 13,049.46 13,049.46 13,049.46 13,049.46 -
May 6, 2024 13,015.23 13,015.23 13,015.23 13,015.23 13,015.23 -
May 3, 2024 12,979.92 12,979.92 12,979.92 12,979.92 12,979.92 -
May 2, 2024 12,972.32 12,972.32 12,972.32 12,972.32 12,972.32 -
Apr 30, 2024 12,978.83 12,978.83 12,978.83 12,978.83 12,978.83 -
Apr 29, 2024 12,983.66 12,983.66 12,983.66 12,983.66 12,983.66 -
Apr 26, 2024 12,920.14 12,920.14 12,920.14 12,920.14 12,920.14 -
Apr 25, 2024 12,927.46 12,927.46 12,927.46 12,927.46 12,927.46 -
Apr 24, 2024 12,934.17 12,934.17 12,934.17 12,934.17 12,934.17 -
Apr 23, 2024 12,946.63 12,946.63 12,946.63 12,946.63 12,946.63 -
Apr 22, 2024 12,941.27 12,941.27 12,941.27 12,941.27 12,941.27 -
Apr 19, 2024 12,949.19 12,949.19 12,949.19 12,949.19 12,949.19 -
Apr 18, 2024 12,948.14 12,948.14 12,948.14 12,948.14 12,948.14 -
Apr 17, 2024 12,969.74 12,969.74 12,969.74 12,969.74 12,969.74 -
Apr 16, 2024 13,005.77 13,005.77 13,005.77 13,005.77 13,005.77 -
Apr 15, 2024 13,045.71 13,045.71 13,045.71 13,045.71 13,045.71 -
Apr 12, 2024 13,068.91 13,068.91 13,068.91 13,068.91 13,068.91 -
Apr 11, 2024 13,022.30 13,022.30 13,022.30 13,022.30 13,022.30 -
Apr 10, 2024 13,040.60 13,040.60 13,040.60 13,040.60 13,040.60 -
Apr 9, 2024 13,066.79 13,066.79 13,066.79 13,066.79 13,066.79 -
Apr 8, 2024 13,030.21 13,030.21 13,030.21 13,030.21 13,030.21 -
Apr 5, 2024 13,047.28 13,047.28 13,047.28 13,047.28 13,047.28 -
Apr 4, 2024 13,070.41 13,070.41 13,070.41 13,070.41 13,070.41 -
Apr 3, 2024 13,048.20 13,048.20 13,048.20 13,048.20 13,048.20 -
Apr 2, 2024 13,070.37 13,070.37 13,070.37 13,070.37 13,070.37 -
Mar 28, 2024 13,099.41 13,099.41 13,099.41 13,099.41 13,099.41 -
Mar 27, 2024 13,100.12 13,100.12 13,100.12 13,100.12 13,100.12 -
Mar 26, 2024 13,078.43 13,078.43 13,078.43 13,078.43 13,078.43 -
Mar 25, 2024 13,077.04 13,077.04 13,077.04 13,077.04 13,077.04 -
Mar 22, 2024 13,097.14 13,097.14 13,097.14 13,097.14 13,097.14 -
Mar 21, 2024 13,037.90 13,037.90 13,037.90 13,037.90 13,037.90 -
Mar 20, 2024 13,009.79 13,009.79 13,009.79 13,009.79 13,009.79 -
Mar 19, 2024 12,998.04 12,998.04 12,998.04 12,998.04 12,998.04 -
Mar 18, 2024 12,983.84 12,983.84 12,983.84 12,983.84 12,983.84 -
Mar 15, 2024 13,007.70 13,007.70 13,007.70 13,007.70 13,007.70 -
Mar 14, 2024 13,017.47 13,017.47 13,017.47 13,017.47 13,017.47 -
Mar 13, 2024 13,038.41 13,038.41 13,038.41 13,038.41 13,038.41 -
Mar 12, 2024 13,026.03 13,026.03 13,026.03 13,026.03 13,026.03 -
Mar 11, 2024 13,041.12 13,041.12 13,041.12 13,041.12 13,041.12 -
Mar 8, 2024 13,056.08 13,056.08 13,056.08 13,056.08 13,056.08 -
Mar 7, 2024 13,026.50 13,026.50 13,026.50 13,026.50 13,026.50 -
Mar 6, 2024 12,996.89 12,996.89 12,996.89 12,996.89 12,996.89 -
Mar 5, 2024 13,008.50 13,008.50 13,008.50 13,008.50 13,008.50 -
Mar 4, 2024 12,967.64 12,967.64 12,967.64 12,967.64 12,967.64 -
Mar 1, 2024 12,933.47 12,933.47 12,933.47 12,933.47 12,933.47 -
Feb 29, 2024 12,934.15 12,934.15 12,934.15 12,934.15 12,934.15 -
Feb 28, 2024 12,914.27 12,914.27 12,914.27 12,914.27 12,914.27 -
Feb 27, 2024 12,917.89 12,917.89 12,917.89 12,917.89 12,917.89 -
Feb 26, 2024 12,935.90 12,935.90 12,935.90 12,935.90 12,935.90 -
Feb 23, 2024 12,954.80 12,954.80 12,954.80 12,954.80 12,954.80 -
Feb 22, 2024 12,879.26 12,879.26 12,879.26 12,879.26 12,879.26 -
Feb 21, 2024 12,870.67 12,870.67 12,870.67 12,870.67 12,870.67 -
Feb 20, 2024 12,914.21 12,914.21 12,914.21 12,914.21 12,914.21 -
Feb 19, 2024 12,900.58 12,900.58 12,900.58 12,900.58 12,900.58 -
Feb 16, 2024 12,901.38 12,901.38 12,901.38 12,901.38 12,901.38 -
Feb 15, 2024 12,906.34 12,906.34 12,906.34 12,906.34 12,906.34 -
Feb 14, 2024 12,891.66 12,891.66 12,891.66 12,891.66 12,891.66 -
Feb 13, 2024 12,894.83 12,894.83 12,894.83 12,894.83 12,894.83 -
Feb 12, 2024 12,886.17 12,886.17 12,886.17 12,886.17 12,886.17 -
Feb 9, 2024 12,869.04 12,869.04 12,869.04 12,869.04 12,869.04 -
Feb 8, 2024 12,872.96 12,872.96 12,872.96 12,872.96 12,872.96 -
Feb 7, 2024 12,880.21 12,880.21 12,880.21 12,880.21 12,880.21 -
Feb 6, 2024 12,882.19 12,882.19 12,882.19 12,882.19 12,882.19 -
Feb 5, 2024 12,875.79 12,875.79 12,875.79 12,875.79 12,875.79 -
Feb 2, 2024 12,882.60 12,882.60 12,882.60 12,882.60 12,882.60 -
Feb 1, 2024 12,912.32 12,912.32 12,912.32 12,912.32 12,912.32 -
Jan 31, 2024 12,924.32 12,924.32 12,924.32 12,924.32 12,924.32 -
Jan 30, 2024 12,889.47 12,889.47 12,889.47 12,889.47 12,889.47 -
Jan 29, 2024 12,886.06 12,886.06 12,886.06 12,886.06 12,886.06 -
Jan 26, 2024 12,859.99 12,859.99 12,859.99 12,859.99 12,859.99 -
Jan 24, 2024 12,801.89 12,801.89 12,801.89 12,801.89 12,801.89 -
Jan 23, 2024 12,789.33 12,789.33 12,789.33 12,789.33 12,789.33 -
Jan 22, 2024 12,788.08 12,788.08 12,788.08 12,788.08 12,788.08 -
Jan 19, 2024 12,759.97 12,759.97 12,759.97 12,759.97 12,759.97 -
Jan 18, 2024 12,736.80 12,736.80 12,736.80 12,736.80 12,736.80 -
Jan 17, 2024 12,766.56 12,766.56 12,766.56 12,766.56 12,766.56 -
Jan 16, 2024 12,791.09 12,791.09 12,791.09 12,791.09 12,791.09 -
Jan 15, 2024 12,795.72 12,795.72 12,795.72 12,795.72 12,795.72 -
Jan 12, 2024 12,802.05 12,802.05 12,802.05 12,802.05 12,802.05 -
Jan 11, 2024 12,770.29 12,770.29 12,770.29 12,770.29 12,770.29 -
Jan 10, 2024 12,767.17 12,767.17 12,767.17 12,767.17 12,767.17 -
Jan 9, 2024 12,758.09 12,758.09 12,758.09 12,758.09 12,758.09 -
Jan 8, 2024 12,763.19 12,763.19 12,763.19 12,763.19 12,763.19 -

Related Tickers