Frankfurt - Delayed Quote EUR

Mercer Fndmt Indxt Glbl Eq M-3€ H (0P00013PCM.F)

218.51 -4.56 (-2.04%)
At close: August 1 at 10:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Aug 1, 2024 218.51 218.51 218.51 218.51 218.51 -
Jul 31, 2024 223.07 223.07 223.07 223.07 223.07 -
Jul 30, 2024 219.45 219.45 219.45 219.45 219.45 -
Jul 29, 2024 220.40 220.40 220.40 220.40 220.40 -
Jul 26, 2024 220.12 220.12 220.12 220.12 220.12 -
Jul 25, 2024 218.36 218.36 218.36 218.36 218.36 -
Jul 24, 2024 220.74 220.74 220.74 220.74 220.74 -
Jul 23, 2024 225.57 225.57 225.57 225.57 225.57 -
Jul 22, 2024 225.92 225.92 225.92 225.92 225.92 -
Jul 19, 2024 223.61 223.61 223.61 223.61 223.61 -
Jul 18, 2024 225.32 225.32 225.32 225.32 225.32 -
Jul 17, 2024 226.59 226.59 226.59 226.59 226.59 -
Jul 16, 2024 230.55 230.55 230.55 230.55 230.55 -
Jul 15, 2024 229.88 229.88 229.88 229.88 229.88 -
Jul 12, 2024 229.24 229.24 229.24 229.24 229.24 -
Jul 11, 2024 228.22 228.22 228.22 228.22 228.22 -
Jul 10, 2024 229.42 229.42 229.42 229.42 229.42 -
Jul 9, 2024 227.56 227.56 227.56 227.56 227.56 -
Jul 8, 2024 227.60 227.60 227.60 227.60 227.60 -
Jul 5, 2024 227.47 227.47 227.47 227.47 227.47 -
Jul 4, 2024 227.12 227.12 227.12 227.12 227.12 -
Jul 3, 2024 226.58 226.58 226.58 226.58 226.58 -
Jul 2, 2024 225.74 225.74 225.74 225.74 225.74 -
Jul 1, 2024 224.79 224.79 224.79 224.79 224.79 -
Jun 28, 2024 223.62 223.62 223.62 223.62 223.62 -
Jun 27, 2024 224.08 224.08 224.08 224.08 224.08 -
Jun 26, 2024 223.87 223.87 223.87 223.87 223.87 -
Jun 25, 2024 224.15 224.15 224.15 224.15 224.15 -
Jun 24, 2024 222.57 222.57 222.57 222.57 222.57 -
Jun 21, 2024 222.99 222.99 222.99 222.99 222.99 -
Jun 20, 2024 223.82 223.82 223.82 223.82 223.82 -
Jun 19, 2024 223.92 223.92 223.92 223.92 223.92 -
Jun 18, 2024 223.77 223.77 223.77 223.77 223.77 -
Jun 17, 2024 223.15 223.15 223.15 223.15 223.15 -
Jun 14, 2024 221.89 221.89 221.89 221.89 221.89 -
Jun 13, 2024 221.41 221.41 221.41 221.41 221.41 -
Jun 12, 2024 221.59 221.59 221.59 221.59 221.59 -
Jun 11, 2024 220.23 220.23 220.23 220.23 220.23 -
Jun 10, 2024 220.21 220.21 220.21 220.21 220.21 -
Jun 7, 2024 218.71 218.71 218.71 218.71 218.71 -
Jun 6, 2024 218.94 218.94 218.94 218.94 218.94 -
Jun 5, 2024 218.62 218.62 218.62 218.62 218.62 -
Jun 4, 2024 216.68 216.68 216.68 216.68 216.68 -
Jun 3, 2024 217.24 217.24 217.24 217.24 217.24 -
May 31, 2024 217.35 217.35 217.35 217.35 217.35 -
May 30, 2024 216.28 216.28 216.28 216.28 216.28 -
May 29, 2024 217.31 217.31 217.31 217.31 217.31 -
May 28, 2024 219.23 219.23 219.23 219.23 219.23 -
May 27, 2024 219.41 219.41 219.41 219.41 219.41 -
May 24, 2024 219.31 219.31 219.31 219.31 219.31 -
May 23, 2024 218.12 218.12 218.12 218.12 218.12 -
May 22, 2024 218.34 218.34 218.34 218.34 218.34 -
May 21, 2024 219.23 219.23 219.23 219.23 219.23 -
May 20, 2024 219.09 219.09 219.09 219.09 219.09 -
May 17, 2024 218.20 218.20 218.20 218.20 218.20 -
May 16, 2024 218.23 218.23 218.23 218.23 218.23 -
May 15, 2024 219.50 219.50 219.50 219.50 219.50 -
May 14, 2024 216.94 216.94 216.94 216.94 216.94 -
May 13, 2024 216.15 216.15 216.15 216.15 216.15 -
May 10, 2024 216.38 216.38 216.38 216.38 216.38 -
May 9, 2024 215.60 215.60 215.60 215.60 215.60 -
May 8, 2024 215.08 215.08 215.08 215.08 215.08 -
May 7, 2024 215.49 215.49 215.49 215.49 215.49 -
May 3, 2024 212.33 212.33 212.33 212.33 212.33 -
May 2, 2024 210.49 210.49 210.49 210.49 210.49 -
Apr 30, 2024 210.53 210.53 210.53 210.53 210.53 -
Apr 29, 2024 212.44 212.44 212.44 212.44 212.44 -
Apr 26, 2024 212.87 212.87 212.87 212.87 212.87 -
Apr 25, 2024 210.59 210.59 210.59 210.59 210.59 -
Apr 24, 2024 212.41 212.41 212.41 212.41 212.41 -
Apr 23, 2024 212.44 212.44 212.44 212.44 212.44 -
Apr 22, 2024 210.44 210.44 210.44 210.44 210.44 -
Apr 19, 2024 208.89 208.89 208.89 208.89 208.89 -
Apr 18, 2024 211.08 211.08 211.08 211.08 211.08 -
Apr 17, 2024 211.29 211.29 211.29 211.29 211.29 -
Apr 16, 2024 212.31 212.31 212.31 212.31 212.31 -
Apr 15, 2024 213.50 213.50 213.50 213.50 213.50 -
Apr 12, 2024 214.84 214.84 214.84 214.84 214.84 -
Apr 11, 2024 216.95 216.95 216.95 216.95 216.95 -
Apr 10, 2024 215.92 215.92 215.92 215.92 215.92 -
Apr 9, 2024 217.53 217.53 217.53 217.53 217.53 -
Apr 8, 2024 217.23 217.23 217.23 217.23 217.23 -
Apr 5, 2024 216.96 216.96 216.96 216.96 216.96 -
Apr 4, 2024 215.65 215.65 215.65 215.65 215.65 -
Apr 3, 2024 217.43 217.43 217.43 217.43 217.43 -
Apr 2, 2024 216.80 216.80 216.80 216.80 216.80 -
Mar 28, 2024 219.06 219.06 219.06 219.06 219.06 -
Mar 27, 2024 219.06 219.06 219.06 219.06 219.06 -
Mar 26, 2024 217.82 217.82 217.82 217.82 217.82 -
Mar 25, 2024 218.11 218.11 218.11 218.11 218.11 -
Mar 22, 2024 218.84 218.84 218.84 218.84 218.84 -
Mar 21, 2024 218.92 218.92 218.92 218.92 218.92 -
Mar 20, 2024 217.90 217.90 217.90 217.90 217.90 -
Mar 19, 2024 216.23 216.23 216.23 216.23 216.23 -
Mar 18, 2024 214.73 214.73 214.73 214.73 214.73 -
Mar 15, 2024 213.14 213.14 213.14 213.14 213.14 -
Mar 14, 2024 214.75 214.75 214.75 214.75 214.75 -
Mar 13, 2024 214.46 214.46 214.46 214.46 214.46 -
Mar 12, 2024 215.10 215.10 215.10 215.10 215.10 -
Mar 11, 2024 212.91 212.91 212.91 212.91 212.91 -
Mar 8, 2024 214.12 214.12 214.12 214.12 214.12 -
Mar 7, 2024 215.90 215.90 215.90 215.90 215.90 -
Mar 6, 2024 213.09 213.09 213.09 213.09 213.09 -
Mar 5, 2024 212.16 212.16 212.16 212.16 212.16 -
Mar 4, 2024 214.68 214.68 214.68 214.68 214.68 -
Mar 1, 2024 214.63 214.63 214.63 214.63 214.63 -
Feb 29, 2024 212.15 212.15 212.15 212.15 212.15 -
Feb 28, 2024 211.27 211.27 211.27 211.27 211.27 -
Feb 27, 2024 212.12 212.12 212.12 212.12 212.12 -
Feb 26, 2024 211.92 211.92 211.92 211.92 211.92 -
Feb 23, 2024 212.60 212.60 212.60 212.60 212.60 -
Feb 22, 2024 212.26 212.26 212.26 212.26 212.26 -
Feb 21, 2024 208.31 208.31 208.31 208.31 208.31 -
Feb 20, 2024 208.29 208.29 208.29 208.29 208.29 -
Feb 19, 2024 209.27 209.27 209.27 209.27 209.27 -
Feb 16, 2024 209.12 209.12 209.12 209.12 209.12 -
Feb 15, 2024 209.60 209.60 209.60 209.60 209.60 -
Feb 14, 2024 208.47 208.47 208.47 208.47 208.47 -
Feb 13, 2024 206.61 206.61 206.61 206.61 206.61 -
Feb 12, 2024 208.65 208.65 208.65 208.65 208.65 -
Feb 9, 2024 208.79 208.79 208.79 208.79 208.79 -
Feb 8, 2024 207.67 207.67 207.67 207.67 207.67 -
Feb 7, 2024 207.06 207.06 207.06 207.06 207.06 -
Feb 6, 2024 205.04 205.04 205.04 205.04 205.04 -
Feb 5, 2024 205.36 205.36 205.36 205.36 205.36 -
Feb 2, 2024 205.63 205.63 205.63 205.63 205.63 -
Feb 1, 2024 203.16 203.16 203.16 203.16 203.16 -
Jan 31, 2024 202.10 202.10 202.10 202.10 202.10 -
Jan 30, 2024 203.36 203.36 203.36 203.36 203.36 -
Jan 29, 2024 202.98 202.98 202.98 202.98 202.98 -
Jan 26, 2024 201.28 201.28 201.28 201.28 201.28 -
Jan 25, 2024 202.07 202.07 202.07 202.07 202.07 -
Jan 24, 2024 201.46 201.46 201.46 201.46 201.46 -
Jan 23, 2024 200.68 200.68 200.68 200.68 200.68 -
Jan 22, 2024 200.71 200.71 200.71 200.71 200.71 -
Jan 19, 2024 199.29 199.29 199.29 199.29 199.29 -
Jan 18, 2024 197.31 197.31 197.31 197.31 197.31 -
Jan 17, 2024 195.98 195.98 195.98 195.98 195.98 -
Jan 16, 2024 196.86 196.86 196.86 196.86 196.86 -
Jan 15, 2024 197.58 197.58 197.58 197.58 197.58 -
Jan 12, 2024 197.50 197.50 197.50 197.50 197.50 -
Jan 11, 2024 197.47 197.47 197.47 197.47 197.47 -
Jan 10, 2024 196.69 196.69 196.69 196.69 196.69 -
Jan 9, 2024 195.87 195.87 195.87 195.87 195.87 -
Jan 8, 2024 196.38 196.38 196.38 196.38 196.38 -
Jan 5, 2024 194.39 194.39 194.39 194.39 194.39 -
Jan 4, 2024 194.20 194.20 194.20 194.20 194.20 -
Jan 3, 2024 193.96 193.96 193.96 193.96 193.96 -
Jan 2, 2024 195.35 195.35 195.35 195.35 195.35 -
Dec 29, 2023 196.71 196.71 196.71 196.71 196.71 -
Dec 28, 2023 196.95 196.95 196.95 196.95 196.95 -
Dec 27, 2023 197.04 197.04 197.04 197.04 197.04 -
Dec 22, 2023 195.98 195.98 195.98 195.98 195.98 -
Dec 21, 2023 195.76 195.76 195.76 195.76 195.76 -
Dec 20, 2023 194.61 194.61 194.61 194.61 194.61 -
Dec 19, 2023 196.35 196.35 196.35 196.35 196.35 -
Dec 18, 2023 195.25 195.25 195.25 195.25 195.25 -
Dec 15, 2023 194.76 194.76 194.76 194.76 194.76 -
Dec 14, 2023 194.74 194.74 194.74 194.74 194.74 -
Dec 13, 2023 195.12 195.12 195.12 195.12 195.12 -
Dec 12, 2023 193.84 193.84 193.84 193.84 193.84 -
Dec 11, 2023 193.05 193.05 193.05 193.05 193.05 -
Dec 8, 2023 191.00 191.00 191.00 191.00 191.00 -
Dec 7, 2023 190.40 190.40 190.40 190.40 190.40 -
Dec 6, 2023 189.91 189.91 189.91 189.91 189.91 -
Dec 5, 2023 190.17 190.17 190.17 190.17 190.17 -
Dec 4, 2023 190.44 190.44 190.44 190.44 190.44 -
Dec 1, 2023 191.65 191.65 191.65 191.65 191.65 -
Nov 30, 2023 190.38 190.38 190.38 190.38 190.38 -
Nov 29, 2023 189.60 189.60 189.60 189.60 189.60 -
Nov 28, 2023 189.71 189.71 189.71 189.71 189.71 -
Nov 27, 2023 190.17 190.17 190.17 190.17 190.17 -
Nov 24, 2023 190.81 190.81 190.81 190.81 190.81 -
Nov 23, 2023 190.38 190.38 190.38 190.38 190.38 -
Nov 22, 2023 190.36 190.36 190.36 190.36 190.36 -
Nov 21, 2023 189.36 189.36 189.36 189.36 189.36 -
Nov 20, 2023 190.10 190.10 190.10 190.10 190.10 -
Nov 17, 2023 189.08 189.08 189.08 189.08 189.08 -
Nov 16, 2023 188.16 188.16 188.16 188.16 188.16 -
Nov 15, 2023 188.51 188.51 188.51 188.51 188.51 -
Nov 14, 2023 188.37 188.37 188.37 188.37 188.37 -
Nov 13, 2023 185.60 185.60 185.60 185.60 185.60 -
Nov 10, 2023 185.61 185.61 185.61 185.61 185.61 -
Nov 9, 2023 183.38 183.38 183.38 183.38 183.38 -
Nov 8, 2023 183.65 183.65 183.65 183.65 183.65 -
Nov 7, 2023 183.69 183.69 183.69 183.69 183.69 -
Nov 6, 2023 183.53 183.53 183.53 183.53 183.53 -
Nov 3, 2023 182.81 182.81 182.81 182.81 182.81 -
Nov 2, 2023 182.03 182.03 182.03 182.03 182.03 -
Nov 1, 2023 179.69 179.69 179.69 179.69 179.69 -
Oct 31, 2023 176.92 176.92 176.92 176.92 176.92 -
Oct 30, 2023 176.42 176.42 176.42 176.42 176.42 -
Oct 27, 2023 175.26 175.26 175.26 175.26 175.26 -
Oct 26, 2023 175.35 175.35 175.35 175.35 175.35 -
Oct 25, 2023 176.95 176.95 176.95 176.95 176.95 -
Oct 24, 2023 178.06 178.06 178.06 178.06 178.06 -
Oct 23, 2023 177.39 177.39 177.39 177.39 177.39 -
Oct 20, 2023 177.76 177.76 177.76 177.76 177.76 -
Oct 19, 2023 179.99 179.99 179.99 179.99 179.99 -
Oct 18, 2023 181.59 181.59 181.59 181.59 181.59 -
Oct 17, 2023 183.60 183.60 183.60 183.60 183.60 -
Oct 16, 2023 183.39 183.39 183.39 183.39 183.39 -
Oct 13, 2023 182.11 182.11 182.11 182.11 182.11 -
Oct 12, 2023 183.66 183.66 183.66 183.66 183.66 -
Oct 11, 2023 183.66 183.66 183.66 183.66 183.66 -
Oct 10, 2023 182.85 182.85 182.85 182.85 182.85 -
Oct 9, 2023 181.24 181.24 181.24 181.24 181.24 -
Oct 6, 2023 180.55 180.55 180.55 180.55 180.55 -
Oct 5, 2023 178.42 178.42 178.42 178.42 178.42 -
Oct 4, 2023 177.94 177.94 177.94 177.94 177.94 -
Oct 3, 2023 177.74 177.74 177.74 177.74 177.74 -
Oct 2, 2023 180.23 180.23 180.23 180.23 180.23 -
Sep 29, 2023 180.20 180.20 180.20 180.20 180.20 -
Sep 28, 2023 180.96 180.96 180.96 180.96 180.96 -
Sep 27, 2023 179.74 179.74 179.74 179.74 179.74 -
Sep 26, 2023 179.67 179.67 179.67 179.67 179.67 -
Sep 25, 2023 181.88 181.88 181.88 181.88 181.88 -
Sep 22, 2023 181.46 181.46 181.46 181.46 181.46 -
Sep 21, 2023 181.48 181.48 181.48 181.48 181.48 -
Sep 20, 2023 183.74 183.74 183.74 183.74 183.74 -
Sep 19, 2023 184.36 184.36 184.36 184.36 184.36 -
Sep 18, 2023 184.51 184.51 184.51 184.51 184.51 -
Sep 15, 2023 184.63 184.63 184.63 184.63 184.63 -
Sep 14, 2023 185.69 185.69 185.69 185.69 185.69 -
Sep 13, 2023 184.00 184.00 184.00 184.00 184.00 -
Sep 12, 2023 184.32 184.32 184.32 184.32 184.32 -
Sep 11, 2023 185.32 185.32 185.32 185.32 185.32 -
Sep 8, 2023 184.52 184.52 184.52 184.52 184.52 -
Sep 7, 2023 184.63 184.63 184.63 184.63 184.63 -
Sep 6, 2023 185.41 185.41 185.41 185.41 185.41 -
Sep 5, 2023 186.45 186.45 186.45 186.45 186.45 -
Sep 4, 2023 187.02 187.02 187.02 187.02 187.02 -
Sep 1, 2023 186.65 186.65 186.65 186.65 186.65 -
Aug 31, 2023 185.60 185.60 185.60 185.60 185.60 -
Aug 30, 2023 185.86 185.86 185.86 185.86 185.86 -
Aug 29, 2023 185.48 185.48 185.48 185.48 185.48 -
Aug 28, 2023 183.22 183.22 183.22 183.22 183.22 -
Aug 25, 2023 181.77 181.77 181.77 181.77 181.77 -
Aug 24, 2023 181.25 181.25 181.25 181.25 181.25 -
Aug 23, 2023 183.37 183.37 183.37 183.37 183.37 -
Aug 22, 2023 181.52 181.52 181.52 181.52 181.52 -
Aug 21, 2023 181.44 181.44 181.44 181.44 181.44 -
Aug 18, 2023 180.36 180.36 180.36 180.36 180.36 -
Aug 17, 2023 180.27 180.27 180.27 180.27 180.27 -
Aug 16, 2023 181.88 181.88 181.88 181.88 181.88 -
Aug 15, 2023 183.17 183.17 183.17 183.17 183.17 -
Aug 14, 2023 184.84 184.84 184.84 184.84 184.84 -
Aug 11, 2023 184.21 184.21 184.21 184.21 184.21 -
Aug 10, 2023 184.90 184.90 184.90 184.90 184.90 -
Aug 9, 2023 184.43 184.43 184.43 184.43 184.43 -
Aug 8, 2023 185.38 185.38 185.38 185.38 185.38 -
Aug 7, 2023 185.59 185.59 185.59 185.59 185.59 -
Aug 4, 2023 184.34 184.34 184.34 184.34 184.34 -
Aug 3, 2023 185.45 185.45 185.45 185.45 185.45 -
Aug 2, 2023 186.31 186.31 186.31 186.31 186.31 -

Related Tickers