Frankfurt - Delayed Quote • EUR
Oberbanscheidt Global Flexibel UI I (0P00011G4L.F)
At close: September 13 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 |
---|---|---|---|---|---|---|
Sep 13, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
Sep 12, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
Sep 11, 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
Sep 10, 2024 | 163.97 | 163.97 | 163.97 | 163.97 | 163.97 | - |
Sep 9, 2024 | 163.66 | 163.66 | 163.66 | 163.66 | 163.66 | - |
Sep 6, 2024 | 163.31 | 163.31 | 163.31 | 163.31 | 163.31 | - |
Sep 5, 2024 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | - |
Sep 4, 2024 | 163.67 | 163.67 | 163.67 | 163.67 | 163.67 | - |
Sep 3, 2024 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | - |
Sep 2, 2024 | 163.61 | 163.61 | 163.61 | 163.61 | 163.61 | - |
Aug 30, 2024 | 164.17 | 164.17 | 164.17 | 164.17 | 164.17 | - |
Aug 29, 2024 | 164.47 | 164.47 | 164.47 | 164.47 | 164.47 | - |
Aug 28, 2024 | 164.49 | 164.49 | 164.49 | 164.49 | 164.49 | - |
Aug 27, 2024 | 164.07 | 164.07 | 164.07 | 164.07 | 164.07 | - |
Aug 26, 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | - |
Aug 23, 2024 | 164.43 | 164.43 | 164.43 | 164.43 | 164.43 | - |
Aug 22, 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | - |
Aug 21, 2024 | 164.62 | 164.62 | 164.62 | 164.62 | 164.62 | - |
Aug 20, 2024 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | - |
Aug 19, 2024 | 165.03 | 165.03 | 165.03 | 165.03 | 165.03 | - |
Aug 16, 2024 | 164.84 | 164.84 | 164.84 | 164.84 | 164.84 | - |
Aug 15, 2024 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | - |
Aug 14, 2024 | 164.36 | 164.36 | 164.36 | 164.36 | 164.36 | - |
Aug 13, 2024 | 163.83 | 163.83 | 163.83 | 163.83 | 163.83 | - |
Aug 12, 2024 | 163.47 | 163.47 | 163.47 | 163.47 | 163.47 | - |
Aug 8, 2024 | 162.13 | 162.13 | 162.13 | 162.13 | 162.13 | - |
Aug 7, 2024 | 161.42 | 161.42 | 161.42 | 161.42 | 161.42 | - |
Aug 6, 2024 | 161.06 | 161.06 | 161.06 | 161.06 | 161.06 | - |
Aug 5, 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | - |
Aug 2, 2024 | 162.39 | 162.39 | 162.39 | 162.39 | 162.39 | - |
Aug 1, 2024 | 163.34 | 163.34 | 163.34 | 163.34 | 163.34 | - |
Jul 31, 2024 | 163.43 | 163.43 | 163.43 | 163.43 | 163.43 | - |
Jul 30, 2024 | 162.83 | 162.83 | 162.83 | 162.83 | 162.83 | - |
Jul 29, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
Jul 26, 2024 | 162.07 | 162.07 | 162.07 | 162.07 | 162.07 | - |
Jul 25, 2024 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | - |
Jul 24, 2024 | 161.99 | 161.99 | 161.99 | 161.99 | 161.99 | - |
Jul 23, 2024 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | - |
Jul 22, 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
Jul 19, 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | - |
Jul 18, 2024 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | - |
Jul 17, 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | - |
Jul 16, 2024 | 162.88 | 162.88 | 162.88 | 162.88 | 162.88 | - |
Jul 15, 2024 | 162.79 | 162.79 | 162.79 | 162.79 | 162.79 | - |
Jul 12, 2024 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | - |
Jul 11, 2024 | 163.53 | 163.53 | 163.53 | 163.53 | 163.53 | - |
Jul 10, 2024 | 163.29 | 163.29 | 163.29 | 163.29 | 163.29 | - |
Jul 9, 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | - |
Jul 8, 2024 | 163.24 | 163.24 | 163.24 | 163.24 | 163.24 | - |
Jul 5, 2024 | 162.79 | 162.79 | 162.79 | 162.79 | 162.79 | - |
Jul 4, 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | - |
Jul 3, 2024 | 162.37 | 162.37 | 162.37 | 162.37 | 162.37 | - |
Jul 2, 2024 | 161.26 | 161.26 | 161.26 | 161.26 | 161.26 | - |
Jul 1, 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | - |
Jun 28, 2024 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | - |
Jun 27, 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - |
Jun 26, 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | - |
Jun 25, 2024 | 162.54 | 162.54 | 162.54 | 162.54 | 162.54 | - |
Jun 24, 2024 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | - |
Jun 21, 2024 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | - |
Jun 20, 2024 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | - |
Jun 19, 2024 | 161.73 | 161.73 | 161.73 | 161.73 | 161.73 | - |
Jun 18, 2024 | 161.69 | 161.69 | 161.69 | 161.69 | 161.69 | - |
Jun 17, 2024 | 160.91 | 160.91 | 160.91 | 160.91 | 160.91 | - |
Jun 14, 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
Jun 13, 2024 | 162.13 | 162.13 | 162.13 | 162.13 | 162.13 | - |
Jun 12, 2024 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | - |
Jun 11, 2024 | 162.03 | 162.03 | 162.03 | 162.03 | 162.03 | - |
Jun 10, 2024 | 162.61 | 162.61 | 162.61 | 162.61 | 162.61 | - |
Jun 7, 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - |
Jun 6, 2024 | 163.13 | 163.13 | 163.13 | 163.13 | 163.13 | - |
Jun 5, 2024 | 162.86 | 162.86 | 162.86 | 162.86 | 162.86 | - |
Jun 4, 2024 | 162.37 | 162.37 | 162.37 | 162.37 | 162.37 | - |
Jun 3, 2024 | 163.22 | 163.22 | 163.22 | 163.22 | 163.22 | - |
May 31, 2024 | 162.36 | 162.36 | 162.36 | 162.36 | 162.36 | - |
May 29, 2024 | 161.74 | 161.74 | 161.74 | 161.74 | 161.74 | - |
May 28, 2024 | 162.64 | 162.64 | 162.64 | 162.64 | 162.64 | - |
May 27, 2024 | 163.26 | 163.26 | 163.26 | 163.26 | 163.26 | - |
May 24, 2024 | 162.91 | 162.91 | 162.91 | 162.91 | 162.91 | - |
May 23, 2024 | 162.86 | 162.86 | 162.86 | 162.86 | 162.86 | - |
May 22, 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | - |
May 21, 2024 | 163.13 | 163.13 | 163.13 | 163.13 | 163.13 | - |
May 17, 2024 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | - |
May 16, 2024 | 162.77 | 162.77 | 162.77 | 162.77 | 162.77 | - |
May 15, 2024 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | - |
May 14, 2024 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | - |
May 13, 2024 | 162.63 | 162.63 | 162.63 | 162.63 | 162.63 | - |
May 10, 2024 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | - |
May 8, 2024 | 162.47 | 162.47 | 162.47 | 162.47 | 162.47 | - |
May 7, 2024 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | - |
May 6, 2024 | 161.96 | 161.96 | 161.96 | 161.96 | 161.96 | - |
May 3, 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | - |
May 2, 2024 | 160.34 | 160.34 | 160.34 | 160.34 | 160.34 | - |
Apr 30, 2024 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | - |
Apr 29, 2024 | 160.93 | 160.93 | 160.93 | 160.93 | 160.93 | - |
Apr 26, 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
Apr 25, 2024 | 159.53 | 159.53 | 159.53 | 159.53 | 159.53 | - |
Apr 24, 2024 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | - |
Apr 23, 2024 | 161.03 | 161.03 | 161.03 | 161.03 | 161.03 | - |
Apr 22, 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | - |
Apr 19, 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
Apr 18, 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
Apr 17, 2024 | 160.69 | 160.69 | 160.69 | 160.69 | 160.69 | - |
Apr 16, 2024 | 160.57 | 160.57 | 160.57 | 160.57 | 160.57 | - |
Apr 15, 2024 | 161.78 | 161.78 | 161.78 | 161.78 | 161.78 | - |
Apr 12, 2024 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
Apr 11, 2024 | 160.92 | 160.92 | 160.92 | 160.92 | 160.92 | - |
Apr 10, 2024 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | - |
Apr 9, 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
Apr 8, 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | - |
Apr 5, 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
Apr 4, 2024 | 162.06 | 162.06 | 162.06 | 162.06 | 162.06 | - |
Apr 3, 2024 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | - |
Apr 2, 2024 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | - |
Mar 28, 2024 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | - |
Mar 27, 2024 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | - |
Mar 26, 2024 | 160.89 | 160.89 | 160.89 | 160.89 | 160.89 | - |
Mar 25, 2024 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | - |
Mar 22, 2024 | 159.96 | 159.96 | 159.96 | 159.96 | 159.96 | - |
Mar 21, 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | - |
Mar 20, 2024 | 158.23 | 158.23 | 158.23 | 158.23 | 158.23 | - |
Mar 19, 2024 | 158.49 | 158.49 | 158.49 | 158.49 | 158.49 | - |
Mar 18, 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
Mar 15, 2024 | 157.27 | 157.27 | 157.27 | 157.27 | 157.27 | - |
Mar 14, 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 157.08 | - |
Mar 13, 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
Mar 12, 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
Mar 11, 2024 | 155.67 | 155.67 | 155.67 | 155.67 | 155.67 | - |
Mar 8, 2024 | 155.84 | 155.84 | 155.84 | 155.84 | 155.84 | - |
Mar 7, 2024 | 156.21 | 156.21 | 156.21 | 156.21 | 156.21 | - |
Mar 6, 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | - |
Mar 5, 2024 | 155.51 | 155.51 | 155.51 | 155.51 | 155.51 | - |
Mar 4, 2024 | 155.28 | 155.28 | 155.28 | 155.28 | 155.28 | - |
Mar 1, 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
Feb 29, 2024 | 155.16 | 155.16 | 155.16 | 155.16 | 155.16 | - |
Feb 28, 2024 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | - |
Feb 27, 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
Feb 26, 2024 | 154.67 | 154.67 | 154.67 | 154.67 | 154.67 | - |
Feb 23, 2024 | 154.93 | 154.93 | 154.93 | 154.93 | 154.93 | - |
Feb 22, 2024 | 154.39 | 154.39 | 154.39 | 154.39 | 154.39 | - |
Feb 21, 2024 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | - |
Feb 20, 2024 | 154.39 | 154.39 | 154.39 | 154.39 | 154.39 | - |
Feb 19, 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
Feb 16, 2024 | 154.09 | 154.09 | 154.09 | 154.09 | 154.09 | - |
Feb 15, 2024 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | - |
Feb 14, 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
Feb 13, 2024 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | - |
Feb 12, 2024 | 152.88 | 152.88 | 152.88 | 152.88 | 152.88 | - |
Feb 9, 2024 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | - |
Feb 8, 2024 | 150.72 | 150.72 | 150.72 | 150.72 | 150.72 | - |
Feb 7, 2024 | 150.77 | 150.77 | 150.77 | 150.77 | 150.77 | - |
Feb 6, 2024 | 151.07 | 151.07 | 151.07 | 151.07 | 151.07 | - |
Feb 5, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
Feb 2, 2024 | 150.67 | 150.67 | 150.67 | 150.67 | 150.67 | - |
Feb 1, 2024 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
Jan 31, 2024 | 150.71 | 150.71 | 150.71 | 150.71 | 150.71 | - |
Jan 30, 2024 | 150.71 | 150.71 | 150.71 | 150.71 | 150.71 | - |
Jan 29, 2024 | 150.73 | 150.73 | 150.73 | 150.73 | 150.73 | - |
Jan 26, 2024 | 149.78 | 149.78 | 149.78 | 149.78 | 149.78 | - |
Jan 25, 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
Jan 24, 2024 | 150.21 | 150.21 | 150.21 | 150.21 | 150.21 | - |
Jan 23, 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 149.63 | - |
Jan 22, 2024 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - |
Jan 19, 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 149.63 | - |
Jan 18, 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | - |
Jan 17, 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
Jan 16, 2024 | 149.39 | 149.39 | 149.39 | 149.39 | 149.39 | - |
Jan 15, 2024 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - |
Jan 12, 2024 | 149.89 | 149.89 | 149.89 | 149.89 | 149.89 | - |
Jan 11, 2024 | 148.59 | 148.59 | 148.59 | 148.59 | 148.59 | - |
Jan 10, 2024 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | - |
Jan 9, 2024 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | - |
Jan 8, 2024 | 149.21 | 149.21 | 149.21 | 149.21 | 149.21 | - |
Jan 5, 2024 | 148.93 | 148.93 | 148.93 | 148.93 | 148.93 | - |
Jan 4, 2024 | 148.57 | 148.57 | 148.57 | 148.57 | 148.57 | - |
Jan 3, 2024 | 148.59 | 148.59 | 148.59 | 148.59 | 148.59 | - |
Jan 2, 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
Dec 29, 2023 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | - |
Dec 28, 2023 | 148.34 | 148.34 | 148.34 | 148.34 | 148.34 | - |
Dec 27, 2023 | 148.69 | 148.69 | 148.69 | 148.69 | 148.69 | - |
Dec 22, 2023 | 148.14 | 148.14 | 148.14 | 148.14 | 148.14 | - |
Dec 21, 2023 | 148.29 | 148.29 | 148.29 | 148.29 | 148.29 | - |
Dec 20, 2023 | 148.39 | 148.39 | 148.39 | 148.39 | 148.39 | - |
Dec 19, 2023 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | - |
Dec 18, 2023 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
Dec 15, 2023 | 147.31 | 147.31 | 147.31 | 147.31 | 147.31 | - |
Dec 14, 2023 | 146.74 | 146.74 | 146.74 | 146.74 | 146.74 | - |
Dec 13, 2023 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | - |
Dec 12, 2023 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
Dec 11, 2023 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
Dec 8, 2023 | 146.42 | 146.42 | 146.42 | 146.42 | 146.42 | - |
Dec 7, 2023 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | - |
Dec 6, 2023 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | - |
Dec 5, 2023 | 145.02 | 145.02 | 145.02 | 145.02 | 145.02 | - |
Dec 4, 2023 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
Dec 1, 2023 | 144.31 | 144.31 | 144.31 | 144.31 | 144.31 | - |
Nov 30, 2023 | 143.37 | 143.37 | 143.37 | 143.37 | 143.37 | - |
Nov 29, 2023 | 142.58 | 142.58 | 142.58 | 142.58 | 142.58 | - |
Nov 28, 2023 | 142.07 | 142.07 | 142.07 | 142.07 | 142.07 | - |
Nov 27, 2023 | 141.87 | 141.87 | 141.87 | 141.87 | 141.87 | - |
Nov 24, 2023 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | - |
Nov 23, 2023 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | - |
Nov 22, 2023 | 142.23 | 142.23 | 142.23 | 142.23 | 142.23 | - |
Nov 21, 2023 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | - |
Nov 20, 2023 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
Nov 17, 2023 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
Nov 16, 2023 | 140.71 | 140.71 | 140.71 | 140.71 | 140.71 | - |
Nov 15, 2023 | 141.02 | 141.02 | 141.02 | 141.02 | 141.02 | - |
Nov 14, 2023 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
Nov 13, 2023 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
Nov 10, 2023 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - |
Nov 9, 2023 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
Nov 8, 2023 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | - |
Nov 7, 2023 | 138.21 | 138.21 | 138.21 | 138.21 | 138.21 | - |
Nov 6, 2023 | 138.19 | 138.19 | 138.19 | 138.19 | 138.19 | - |
Nov 3, 2023 | 138.17 | 138.17 | 138.17 | 138.17 | 138.17 | - |
Nov 2, 2023 | 138.51 | 138.51 | 138.51 | 138.51 | 138.51 | - |
Nov 1, 2023 | 137.67 | 137.67 | 137.67 | 137.67 | 137.67 | - |
Oct 31, 2023 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | - |
Oct 30, 2023 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | - |
Oct 27, 2023 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
Oct 26, 2023 | 136.23 | 136.23 | 136.23 | 136.23 | 136.23 | - |
Oct 25, 2023 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
Oct 24, 2023 | 136.97 | 136.97 | 136.97 | 136.97 | 136.97 | - |
Oct 23, 2023 | 136.11 | 136.11 | 136.11 | 136.11 | 136.11 | - |
Oct 20, 2023 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
Oct 19, 2023 | 137.61 | 137.61 | 137.61 | 137.61 | 137.61 | - |
Oct 18, 2023 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
Oct 17, 2023 | 139.88 | 139.88 | 139.88 | 139.88 | 139.88 | - |
Oct 16, 2023 | 140.04 | 140.04 | 140.04 | 140.04 | 140.04 | - |
Oct 13, 2023 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | - |
Oct 12, 2023 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
Oct 11, 2023 | 140.23 | 140.23 | 140.23 | 140.23 | 140.23 | - |
Oct 10, 2023 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - |
Oct 9, 2023 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | - |
Oct 6, 2023 | 137.62 | 137.62 | 137.62 | 137.62 | 137.62 | - |
Oct 5, 2023 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
Oct 4, 2023 | 137.14 | 137.14 | 137.14 | 137.14 | 137.14 | - |
Oct 2, 2023 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | - |
Sep 29, 2023 | 139.49 | 139.49 | 139.49 | 139.49 | 139.49 | - |
Sep 28, 2023 | 138.94 | 138.94 | 138.94 | 138.94 | 138.94 | - |
Sep 27, 2023 | 139.03 | 139.03 | 139.03 | 139.03 | 139.03 | - |
Sep 26, 2023 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
Sep 25, 2023 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
Sep 22, 2023 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | - |
Sep 21, 2023 | 140.33 | 140.33 | 140.33 | 140.33 | 140.33 | - |
Sep 20, 2023 | 141.19 | 141.19 | 141.19 | 141.19 | 141.19 | - |
Sep 19, 2023 | 141.28 | 141.28 | 141.28 | 141.28 | 141.28 | - |
Sep 18, 2023 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | - |
Related Tickers
KMKYX Kinetics Market Opportunities Inst
61.78
+3.19%
KMKCX Kinetics Market Opportunities Adv C
56.34
+3.19%
KMKNX Kinetics Market Opportunities No Load
60.70
+3.18%
KMKAX Kinetics Market Opportunities Adv A
59.56
+3.17%
KNPYX Kinetics Paradigm Instl
111.53
+3.14%
WWNPX Kinetics Paradigm No Load
109.92
+3.14%
KNPCX Kinetics Paradigm Adv C
93.23
+3.14%
KNPAX Kinetics Paradigm Adv A
104.44
+3.14%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
25.17
+3.07%
LSHEX Kinetics Spin-Off and Corp Rest No Load
29.60
+3.06%
LSHUX Kinetics Spin-Off and Corp Rest Instl
28.27
+3.06%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
28.00
+3.05%
KINAX Kinetics Internet Adv A
71.72
+2.43%
KSCOX Kinetics Small Cap Opportunities No Load
149.00
+2.43%
KSCYX Kinetics Small Cap Opportunities Inst
152.81
+2.43%
KSOAX Kinetics Small Cap Opportunities Adv A
142.69
+2.43%
KSOCX Kinetics Small Cap Opportunities Adv C
133.51
+2.42%
WWWFX Kinetics Internet No Load
79.45
+2.42%
KINCX Kinetics Internet Adv C
58.55
+2.41%
ENPIX ProFunds UltraSector Energy Fund
41.80
+2.03%
RCMFX Schwartz Value Focused
53.80
+1.93%
ENPSX ProFunds UltraSector Energy Fund
35.39
+2.05%
FIKAX Fidelity Advisor Energy Z
47.44
+1.43%
FNRCX Fidelity Advisor Energy C
40.64
+1.42%
FAGNX Fidelity Advisor Energy M
45.93
+1.41%
FANIX Fidelity Advisor Energy I
47.48
+1.41%
FSENX Fidelity Select Energy Portfolio
58.28
+1.41%
FANAX Fidelity Advisor Energy A
44.68
+1.41%
HNRIX Hennessy Energy Transition Instl
26.20
+1.28%
HNRGX Hennessy Energy Transition Investor
25.63
+1.26%
TARKX Tarkio
29.69
+1.19%
MMEAX Victory Integrity Discovery A
42.72
+1.16%
MMEYX Victory Integrity Discovery Y
48.55
+1.15%
MMECX Victory Integrity Discovery C
25.83
+1.14%
MMMMX Victory Integrity Discovery Member
42.85
+1.13%
BRSVX Bridgeway Small-Cap Value
40.75
+1.09%
PZISX Pzena Small Cap Value Institutional
15.08
+1.07%
COAGX Gator Capital L/S Fd
45.36
+1.07%
UMPIX ProFunds UltraMid Cap Fund
66.69
+1.06%
UMPSX ProFunds UltraMid Cap Fund
51.26
+1.04%
HWSIX Hotchkis & Wiley Small Cap Value I
79.35
+1.04%
HWSZX Hotchkis & Wiley Small Cap Value Z
79.39
+1.04%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
25.21
+1.04%
HWSAX Hotchkis & Wiley Small Cap Value A
78.69
+1.04%
HWSCX Hotchkis & Wiley Small Cap Value C
59.50
+1.04%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
26.61
+1.03%
RYPNX Royce Small-Cap Opportunity Invmt
15.77
+1.02%
ROFIX Royce Small-Cap Opportunity Instl
16.21
+1.00%
TORTX Tortoise Energy Infrastructure TR A
17.29
0.00%
JMCRX James Micro Cap
22.70
+0.98%
DHLTX Diamond Hill Select I
25.81
+0.98%
DRSVX Foundry Partners Small Cap Value Fund
22.98
+0.97%
QSMNX AQR Small Cap Multi-Style N
18.91
+0.96%
DRISX Foundry Partners Small Cap Value Fund
23.13
+0.96%
DHTAX Diamond Hill Select Fund
25.38
+0.95%
CSVRX Columbia Small Cap Value I R
42.51
+0.95%
CSMIX Columbia Small Cap Value I A
42.91
+0.94%
CSCZX Columbia Small Cap Value I Inst
50.55
+0.94%
CVVRX Columbia Small Cap Value I Adv
52.76
+0.94%
CUURX Columbia Small Cap Value I Inst2
52.88
+0.94%
DHTYX Diamond Hill Select Fund
25.96
+0.93%
DSCPX Davenport Small Cap Focus Fund
17.34
+0.93%
CSVYX Columbia Small Cap Value I Inst3
51.04
+0.93%
CSSCX Columbia Small Cap Value I C
21.10
+0.91%
LKSCX LKCM Small Cap Equity Instl
21.12
+0.91%
QSMLX AQR Small Cap Multi-Style I
18.94
+0.91%
QSERX AQR Small Cap Multi-Style R6
18.98
+0.90%
PVFAX Paradigm Value
61.48
+0.90%
DFFCX Davis Financial C
47.40
+0.89%
FCVFX Fidelity Advisor Value C
36.14
+0.89%
FDVLX Fidelity Value
15.84
+0.89%
VKSCX Virtus KAR Small-Mid Cap Core C
19.31
+0.89%
RPFGX Davis Financial A
61.67
+0.88%
GOODX GoodHaven
50.27
+0.88%
WBVRX William Blair Small Cap Value R6
30.94
+0.88%
DVFYX Davis Financial Fund
64.31
+0.88%
FVIFX Fidelity Advisor Value I
39.30
+0.87%
FVLZX Fidelity Advisor Value Z
39.33
+0.87%
TGDIX TCW Relative Value Large Cap I
16.23
+0.87%
TQMVX T. Rowe Price Integrated US LCV Eq
18.55
0.00%
FTVFX Fidelity Advisor Value M
38.34
+0.87%
TQVIX T. Rowe Price Integrated US LCV Eq I
18.68
0.00%
LYRCX Lyrical U.S. Value Equity Fund
25.69
+0.86%
FAVFX Fidelity Advisor Value Fund
38.82
+0.86%
LYRBX Lyrical U.S. Value Equity Fund
25.91
+0.86%
LYRAX Lyrical U.S. Value Equity Fund
26.01
+0.85%
LYRIX Lyrical U.S. Value Equity Fund
26.13
+0.85%
WBVNX William Blair Small Cap Value N
30.91
+0.85%
ICSCX William Blair Small Cap Value I
30.92
+0.85%
WWSAX TETON Westwood SmallCap Equity A
24.98
+0.85%
VKSAX Virtus KAR Small-Mid Cap Core A
20.28
+0.85%
INPSX ProFunds Internet UltraSector Svc
27.64
+0.58%
AXVIX Acclivity Small Cap Value I
19.27
+0.84%
VKSIX Virtus KAR Small-Mid Cap Core I
20.61
+0.83%
WWSIX TETON Westwood SmallCap Equity I
27.96
+0.83%
VKSRX Virtus KAR Small-Mid Cap Core R6
20.70
+0.83%
AXVNX Acclivity Small Cap Value N
19.49
+0.83%
FVLKX Fidelity Value K
15.86
+0.83%
LMVWX Lord Abbett Focused Small Cap Value R6
30.63
+0.82%
LMVOX Lord Abbett Focused Small Cap Value F3
30.63
+0.82%