Frankfurt - Delayed Quote EUR

JPM Europe Dynamic Sm Cp C perf(dist)EUR (0P0000ZTBS.F)

187.42 +1.71 (+0.92%)
At close: November 28 at 9:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 28, 2024 187.42 187.42 187.42 187.42 187.42 -
Nov 27, 2024 185.71 185.71 185.71 185.71 185.71 -
Nov 26, 2024 185.70 185.70 185.70 185.70 185.70 -
Nov 25, 2024 186.52 186.52 186.52 186.52 186.52 -
Nov 22, 2024 186.39 186.39 186.39 186.39 186.39 -
Nov 21, 2024 182.88 182.88 182.88 182.88 182.88 -
Nov 20, 2024 182.73 182.73 182.73 182.73 182.73 -
Nov 19, 2024 181.85 181.85 181.85 181.85 181.85 -
Nov 18, 2024 183.60 183.60 183.60 183.60 183.60 -
Nov 15, 2024 186.00 186.00 186.00 186.00 186.00 -
Nov 14, 2024 186.52 186.52 186.52 186.52 186.52 -
Nov 13, 2024 184.69 184.69 184.69 184.69 184.69 -
Nov 12, 2024 187.23 187.23 187.23 187.23 187.23 -
Nov 11, 2024 190.04 190.04 190.04 190.04 190.04 -
Nov 8, 2024 187.49 187.49 187.49 187.49 187.49 -
Nov 7, 2024 188.49 188.49 188.49 188.49 188.49 -
Nov 6, 2024 186.04 186.04 186.04 186.04 186.04 -
Nov 5, 2024 185.94 185.94 185.94 185.94 185.94 -
Nov 4, 2024 185.58 185.58 185.58 185.58 185.58 -
Nov 1, 2024 186.44 186.44 186.44 186.44 186.44 -
Oct 31, 2024 184.16 184.16 184.16 184.16 184.16 -
Oct 30, 2024 187.60 187.60 187.60 187.60 187.60 -
Oct 29, 2024 188.58 188.58 188.58 188.58 188.58 -
Oct 28, 2024 189.47 189.47 189.47 189.47 189.47 -
Oct 25, 2024 187.99 187.99 187.99 187.99 187.99 -
Oct 24, 2024 188.91 188.91 188.91 188.91 188.91 -
Oct 23, 2024 189.31 189.31 189.31 189.31 189.31 -
Oct 22, 2024 189.34 189.34 189.34 189.34 189.34 -
Oct 21, 2024 191.13 191.13 191.13 191.13 191.13 -
Oct 18, 2024 191.50 191.50 191.50 191.50 191.50 -
Oct 17, 2024 192.43 192.43 192.43 192.43 192.43 -
Oct 16, 2024 191.20 191.20 191.20 191.20 191.20 -
Oct 15, 2024 191.08 191.08 191.08 191.08 191.08 -
Oct 14, 2024 189.11 189.11 189.11 189.11 189.11 -
Oct 11, 2024 189.75 189.75 189.75 189.75 189.75 -
Oct 10, 2024 188.08 188.08 188.08 188.08 188.08 -
Oct 9, 2024 188.26 188.26 188.26 188.26 188.26 -
Oct 8, 2024 187.06 187.06 187.06 187.06 187.06 -
Oct 7, 2024 187.09 187.09 187.09 187.09 187.09 -
Oct 4, 2024 187.84 187.84 187.84 187.84 187.84 -
Oct 3, 2024 185.13 185.13 185.13 185.13 185.13 -
Oct 2, 2024 185.86 185.86 185.86 185.86 185.86 -
Oct 1, 2024 187.24 187.24 187.24 187.24 187.24 -
Sep 30, 2024 188.54 188.54 188.54 188.54 188.54 -
Sep 27, 2024 189.82 189.82 189.82 189.82 189.82 -
Sep 26, 2024 190.83 190.83 190.83 190.83 190.83 -
Sep 25, 2024 187.58 187.58 187.58 187.58 187.58 -
Sep 24, 2024 188.52 188.52 188.52 188.52 188.52 -
Sep 23, 2024 189.15 189.15 189.15 189.15 189.15 -
Sep 20, 2024 187.84 187.84 187.84 187.84 187.84 -
Sep 19, 2024 189.11 189.11 189.11 189.11 189.11 -
Sep 18, 2024 186.61 186.61 186.61 186.61 186.61 -
Sep 17, 2024 187.36 187.36 187.36 187.36 187.36 -
Sep 16, 2024 186.21 186.21 186.21 186.21 186.21 -
Sep 13, 2024 185.57 185.57 185.57 185.57 185.57 -
Sep 12, 2024 183.12 183.12 183.12 183.12 183.12 -
Sep 11, 2024 3.60 Dividend
Sep 11, 2024 182.01 182.01 182.01 182.01 182.01 -
Sep 10, 2024 186.25 186.25 186.25 186.25 182.65 -
Sep 9, 2024 186.27 186.27 186.27 186.27 182.67 -
Sep 6, 2024 188.05 188.05 188.05 188.05 184.42 -
Sep 5, 2024 189.65 189.65 189.65 189.65 185.98 -
Sep 4, 2024 190.03 190.03 190.03 190.03 186.36 -
Sep 3, 2024 190.88 190.88 190.88 190.88 187.19 -
Sep 2, 2024 192.07 192.07 192.07 192.07 188.36 -
Aug 30, 2024 193.27 193.27 193.27 193.27 189.53 -
Aug 29, 2024 192.09 192.09 192.09 192.09 188.38 -
Aug 28, 2024 191.83 191.83 191.83 191.83 188.12 -
Aug 27, 2024 191.32 191.32 191.32 191.32 187.62 -
Aug 23, 2024 190.94 190.94 190.94 190.94 187.25 -
Aug 22, 2024 191.01 191.01 191.01 191.01 187.32 -
Aug 21, 2024 189.72 189.72 189.72 189.72 186.05 -
Aug 20, 2024 189.60 189.60 189.60 189.60 185.94 -
Aug 19, 2024 190.01 190.01 190.01 190.01 186.34 -
Aug 16, 2024 188.78 188.78 188.78 188.78 185.13 -
Aug 15, 2024 189.15 189.15 189.15 189.15 185.49 -
Aug 14, 2024 186.64 186.64 186.64 186.64 183.03 -
Aug 13, 2024 185.98 185.98 185.98 185.98 182.39 -
Aug 12, 2024 185.19 185.19 185.19 185.19 181.61 -
Aug 9, 2024 184.69 184.69 184.69 184.69 181.12 -
Aug 8, 2024 183.04 183.04 183.04 183.04 179.50 -
Aug 7, 2024 184.94 184.94 184.94 184.94 181.37 -
Aug 6, 2024 180.88 180.88 180.88 180.88 177.38 -
Aug 5, 2024 179.05 179.05 179.05 179.05 175.59 -
Aug 2, 2024 187.02 187.02 187.02 187.02 183.41 -
Aug 1, 2024 194.91 194.91 194.91 194.91 191.14 -
Jul 31, 2024 195.41 195.41 195.41 195.41 191.63 -
Jul 30, 2024 194.91 194.91 194.91 194.91 191.14 -
Jul 29, 2024 193.41 193.41 193.41 193.41 189.67 -
Jul 26, 2024 193.07 193.07 193.07 193.07 189.34 -
Jul 25, 2024 189.98 189.98 189.98 189.98 186.31 -
Jul 24, 2024 192.69 192.69 192.69 192.69 188.97 -
Jul 23, 2024 191.93 191.93 191.93 191.93 188.22 -
Jul 22, 2024 192.73 192.73 192.73 192.73 189.00 -
Jul 19, 2024 191.77 191.77 191.77 191.77 188.06 -
Jul 18, 2024 194.58 194.58 194.58 194.58 190.82 -
Jul 17, 2024 192.93 192.93 192.93 192.93 189.20 -
Jul 16, 2024 192.48 192.48 192.48 192.48 188.76 -
Jul 15, 2024 192.48 192.48 192.48 192.48 188.76 -
Jul 12, 2024 192.67 192.67 192.67 192.67 188.95 -
Jul 11, 2024 190.13 190.13 190.13 190.13 186.46 -
Jul 10, 2024 189.09 189.09 189.09 189.09 185.44 -
Jul 9, 2024 188.46 188.46 188.46 188.46 184.82 -
Jul 8, 2024 190.62 190.62 190.62 190.62 186.94 -
Jul 5, 2024 190.02 190.02 190.02 190.02 186.35 -
Jul 4, 2024 188.55 188.55 188.55 188.55 184.91 -
Jul 3, 2024 187.15 187.15 187.15 187.15 183.53 -
Jul 2, 2024 185.39 185.39 185.39 185.39 181.81 -
Jul 1, 2024 186.70 186.70 186.70 186.70 183.09 -
Jun 28, 2024 185.49 185.49 185.49 185.49 181.90 -
Jun 27, 2024 186.30 186.30 186.30 186.30 182.70 -
Jun 26, 2024 186.22 186.22 186.22 186.22 182.62 -
Jun 25, 2024 187.22 187.22 187.22 187.22 183.60 -
Jun 24, 2024 189.36 189.36 189.36 189.36 185.70 -
Jun 21, 2024 187.64 187.64 187.64 187.64 184.01 -
Jun 20, 2024 188.81 188.81 188.81 188.81 185.16 -
Jun 19, 2024 186.93 186.93 186.93 186.93 183.32 -
Jun 18, 2024 186.90 186.90 186.90 186.90 183.29 -
Jun 17, 2024 184.96 184.96 184.96 184.96 181.38 -
Jun 14, 2024 184.44 184.44 184.44 184.44 180.88 -
Jun 13, 2024 188.56 188.56 188.56 188.56 184.92 -
Jun 12, 2024 190.94 190.94 190.94 190.94 187.25 -
Jun 11, 2024 188.98 188.98 188.98 188.98 185.33 -
Jun 10, 2024 190.39 190.39 190.39 190.39 186.71 -
Jun 7, 2024 191.35 191.35 191.35 191.35 187.65 -
Jun 6, 2024 192.33 192.33 192.33 192.33 188.61 -
Jun 5, 2024 191.34 191.34 191.34 191.34 187.64 -
Jun 4, 2024 191.49 191.49 191.49 191.49 187.79 -
Jun 3, 2024 193.11 193.11 193.11 193.11 189.38 -
May 30, 2024 192.31 192.31 192.31 192.31 188.59 -
May 29, 2024 191.02 191.02 191.02 191.02 187.33 -
May 28, 2024 193.85 193.85 193.85 193.85 190.10 -
May 24, 2024 192.36 192.36 192.36 192.36 188.64 -
May 23, 2024 192.52 192.52 192.52 192.52 188.80 -
May 22, 2024 192.41 192.41 192.41 192.41 188.69 -
May 21, 2024 191.01 191.01 191.01 191.01 187.32 -
May 20, 2024 192.18 192.18 192.18 192.18 188.47 -
May 16, 2024 190.24 190.24 190.24 190.24 186.56 -
May 15, 2024 190.20 190.20 190.20 190.20 186.52 -
May 14, 2024 189.72 189.72 189.72 189.72 186.05 -
May 13, 2024 189.27 189.27 189.27 189.27 185.61 -
May 10, 2024 189.63 189.63 189.63 189.63 185.96 -
May 9, 2024 188.38 188.38 188.38 188.38 184.74 -
May 8, 2024 187.92 187.92 187.92 187.92 184.29 -
May 7, 2024 187.53 187.53 187.53 187.53 183.91 -
May 6, 2024 186.96 186.96 186.96 186.96 183.35 -
May 3, 2024 186.64 186.64 186.64 186.64 183.03 -
May 2, 2024 185.64 185.64 185.64 185.64 182.05 -
Apr 30, 2024 186.42 186.42 186.42 186.42 182.82 -
Apr 29, 2024 186.02 186.02 186.02 186.02 182.42 -
Apr 26, 2024 185.57 185.57 185.57 185.57 181.98 -
Apr 25, 2024 182.62 182.62 182.62 182.62 179.09 -
Apr 24, 2024 184.93 184.93 184.93 184.93 181.36 -
Apr 23, 2024 184.65 184.65 184.65 184.65 181.08 -
Apr 22, 2024 182.97 182.97 182.97 182.97 179.43 -
Apr 19, 2024 181.78 181.78 181.78 181.78 178.27 -
Apr 18, 2024 182.41 182.41 182.41 182.41 178.88 -
Apr 16, 2024 182.34 182.34 182.34 182.34 178.82 -
Apr 15, 2024 186.34 186.34 186.34 186.34 182.74 -
Apr 12, 2024 186.05 186.05 186.05 186.05 182.45 -
Apr 11, 2024 186.02 186.02 186.02 186.02 182.42 -
Apr 10, 2024 186.17 186.17 186.17 186.17 182.57 -
Apr 9, 2024 187.43 187.43 187.43 187.43 183.81 -
Apr 8, 2024 188.26 188.26 188.26 188.26 184.62 -
Apr 5, 2024 186.17 186.17 186.17 186.17 182.57 -
Apr 4, 2024 187.71 187.71 187.71 187.71 184.08 -
Apr 3, 2024 186.00 186.00 186.00 186.00 182.40 -
Apr 2, 2024 186.43 186.43 186.43 186.43 182.83 -
Mar 28, 2024 188.08 188.08 188.08 188.08 184.44 -
Mar 27, 2024 186.79 186.79 186.79 186.79 183.18 -
Mar 26, 2024 185.90 185.90 185.90 185.90 182.31 -
Mar 25, 2024 184.74 184.74 184.74 184.74 181.17 -
Mar 22, 2024 184.29 184.29 184.29 184.29 180.73 -
Mar 21, 2024 184.67 184.67 184.67 184.67 181.10 -
Mar 20, 2024 182.98 182.98 182.98 182.98 179.44 -
Mar 19, 2024 182.86 182.86 182.86 182.86 179.33 -
Mar 18, 2024 183.03 183.03 183.03 183.03 179.49 -
Mar 15, 2024 184.10 184.10 184.10 184.10 180.54 -
Mar 14, 2024 183.46 183.46 183.46 183.46 179.91 -
Mar 13, 2024 184.04 184.04 184.04 184.04 180.48 -
Mar 12, 2024 183.23 183.23 183.23 183.23 179.69 -
Mar 11, 2024 181.59 181.59 181.59 181.59 178.08 -
Mar 8, 2024 182.81 182.81 182.81 182.81 179.28 -
Mar 7, 2024 183.01 183.01 183.01 183.01 179.47 -
Mar 6, 2024 181.46 181.46 181.46 181.46 177.95 -
Mar 5, 2024 180.21 180.21 180.21 180.21 176.73 -
Mar 4, 2024 180.41 180.41 180.41 180.41 176.92 -
Mar 1, 2024 179.59 179.59 179.59 179.59 176.12 -
Feb 29, 2024 179.00 179.00 179.00 179.00 175.54 -
Feb 28, 2024 177.56 177.56 177.56 177.56 174.13 -
Feb 27, 2024 178.00 178.00 178.00 178.00 174.56 -
Feb 26, 2024 177.90 177.90 177.90 177.90 174.46 -
Feb 22, 2024 178.14 178.14 178.14 178.14 174.70 -
Feb 21, 2024 175.32 175.32 175.32 175.32 171.93 -
Feb 20, 2024 175.22 175.22 175.22 175.22 171.83 -
Feb 19, 2024 176.20 176.20 176.20 176.20 172.79 -
Feb 16, 2024 176.09 176.09 176.09 176.09 172.69 -
Feb 15, 2024 175.03 175.03 175.03 175.03 171.65 -
Feb 14, 2024 173.82 173.82 173.82 173.82 170.46 -
Feb 13, 2024 171.58 171.58 171.58 171.58 168.26 -
Feb 12, 2024 174.06 174.06 174.06 174.06 170.70 -
Feb 9, 2024 172.64 172.64 172.64 172.64 169.30 -
Feb 8, 2024 173.41 173.41 173.41 173.41 170.06 -
Feb 7, 2024 173.11 173.11 173.11 173.11 169.76 -
Feb 6, 2024 173.01 173.01 173.01 173.01 169.67 -
Feb 5, 2024 172.39 172.39 172.39 172.39 169.06 -
Feb 2, 2024 173.72 173.72 173.72 173.72 170.36 -
Feb 1, 2024 174.88 174.88 174.88 174.88 171.50 -
Jan 31, 2024 175.30 175.30 175.30 175.30 171.91 -
Jan 30, 2024 174.61 174.61 174.61 174.61 171.24 -
Jan 29, 2024 174.64 174.64 174.64 174.64 171.26 -
Jan 26, 2024 174.25 174.25 174.25 174.25 170.88 -
Jan 24, 2024 172.35 172.35 172.35 172.35 169.02 -
Jan 23, 2024 171.32 171.32 171.32 171.32 168.01 -
Jan 22, 2024 171.09 171.09 171.09 171.09 167.78 -
Jan 19, 2024 168.93 168.93 168.93 168.93 165.66 -
Jan 18, 2024 169.20 169.20 169.20 169.20 165.93 -
Jan 17, 2024 167.13 167.13 167.13 167.13 163.90 -
Jan 16, 2024 169.68 169.68 169.68 169.68 166.40 -
Jan 15, 2024 170.71 170.71 170.71 170.71 167.41 -
Jan 12, 2024 171.95 171.95 171.95 171.95 168.63 -
Jan 11, 2024 170.52 170.52 170.52 170.52 167.22 -
Jan 10, 2024 170.75 170.75 170.75 170.75 167.45 -
Jan 9, 2024 170.77 170.77 170.77 170.77 167.47 -
Dec 29, 2023 172.69 172.69 172.69 172.69 169.35 -
Dec 28, 2023 172.73 172.73 172.73 172.73 169.39 -
Dec 27, 2023 172.53 172.53 172.53 172.53 169.20 -
Dec 22, 2023 172.33 172.33 172.33 172.33 169.00 -
Dec 21, 2023 171.64 171.64 171.64 171.64 168.32 -
Dec 20, 2023 172.09 172.09 172.09 172.09 168.76 -
Dec 19, 2023 170.96 170.96 170.96 170.96 167.66 -
Dec 18, 2023 169.57 169.57 169.57 169.57 166.29 -
Dec 15, 2023 170.29 170.29 170.29 170.29 167.00 -
Dec 14, 2023 170.86 170.86 170.86 170.86 167.56 -
Dec 13, 2023 167.74 167.74 167.74 167.74 164.50 -
Dec 12, 2023 167.48 167.48 167.48 167.48 164.24 -
Dec 11, 2023 168.12 168.12 168.12 168.12 164.87 -
Dec 8, 2023 167.88 167.88 167.88 167.88 164.64 -
Dec 7, 2023 166.82 166.82 166.82 166.82 163.60 -
Dec 6, 2023 167.64 167.64 167.64 167.64 164.40 -
Dec 5, 2023 166.33 166.33 166.33 166.33 163.12 -
Dec 4, 2023 165.91 165.91 165.91 165.91 162.70 -
Dec 1, 2023 166.26 166.26 166.26 166.26 163.05 -
Nov 30, 2023 164.71 164.71 164.71 164.71 161.53 -
Nov 29, 2023 164.99 164.99 164.99 164.99 161.80 -

Related Tickers