Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

KIRIX Substitution Plus (0P00015PIM.F)

51.25
+0.45
+(0.89%)
At close: May 2 at 10:00:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202551.5851.5851.5851.5851.58-
May 2, 202551.2551.2551.2551.2551.25-
Apr 30, 202550.8050.8050.8050.8050.80-
Apr 29, 202550.7250.7250.7250.7250.72-
Apr 28, 202550.6050.6050.6050.6050.60-
Apr 25, 202550.5250.5250.5250.5250.52-
Apr 24, 202550.3050.3050.3050.3050.30-
Apr 23, 202549.6649.6649.6649.6649.66-
Apr 22, 202549.3849.3849.3849.3849.38-
Apr 11, 202548.7748.7748.7748.7748.77-
Apr 10, 202548.3648.3648.3648.3648.36-
Apr 9, 202548.3948.3948.3948.3948.39-
Apr 8, 202547.9247.9247.9247.9247.92-
Apr 7, 202548.5748.5748.5748.5748.57-
Apr 4, 202550.0850.0850.0850.0850.08-
Apr 3, 202551.0451.0451.0451.0451.04-
Apr 2, 202551.2351.2351.2351.2351.23-
Apr 1, 202550.9950.9950.9950.9950.99-
Mar 31, 202551.2351.2351.2351.2351.23-
Mar 28, 202551.7351.7351.7351.7351.73-
Mar 27, 202551.7751.7751.7751.7751.77-
Mar 26, 202551.9451.9451.9451.9451.94-
Mar 25, 202551.8351.8351.8351.8351.83-
Mar 24, 202551.7951.7951.7951.7951.79-
Mar 21, 202551.8451.8451.8451.8451.84-
Mar 20, 202552.0652.0652.0652.0652.06-
Mar 19, 202551.9351.9351.9351.9351.93-
Mar 18, 202551.8551.8551.8551.8551.85-
Mar 17, 202551.5651.5651.5651.5651.56-
Mar 14, 202551.0551.0551.0551.0551.05-
Mar 13, 202551.2251.2251.2251.2251.22-
Mar 12, 202551.1651.1651.1651.1651.16-
Mar 11, 202551.7851.7851.7851.7851.78-
Mar 10, 202552.0052.0052.0052.0052.00-
Mar 7, 202552.2552.2552.2552.2552.25-
Mar 6, 202551.9951.9951.9951.9951.99-
Mar 5, 202551.6751.6751.6751.6751.67-
Mar 4, 202552.3052.3052.3052.3052.30-
Mar 3, 202552.0052.0052.0052.0052.00-
Feb 28, 202551.9651.9651.9651.9651.96-
Feb 27, 202551.9851.9851.9851.9851.98-
Feb 26, 202551.9651.9651.9651.9651.96-
Feb 25, 202552.0452.0452.0452.0452.04-
Feb 24, 202551.9851.9851.9851.9851.98-
Feb 21, 202551.7951.7951.7951.7951.79-
Feb 20, 202551.8751.8751.8751.8751.87-
Feb 19, 202552.0352.0352.0352.0352.03-
Feb 18, 202551.7351.7351.7351.7351.73-
Feb 17, 202551.5151.5151.5151.5151.51-
Feb 14, 202551.7351.7351.7351.7351.73-
Feb 13, 202551.4351.4351.4351.4351.43-
Feb 12, 202551.5651.5651.5651.5651.56-
Feb 11, 202551.5651.5651.5651.5651.56-
Feb 10, 202551.3151.3151.3151.3151.31-
Feb 7, 202551.6251.6251.6251.6251.62-
Feb 6, 202551.3851.3851.3851.3851.38-
Feb 5, 202551.5051.5051.5051.5051.50-
Feb 4, 202551.6251.6251.6251.6251.62-
Feb 3, 202551.7651.7651.7651.7651.76-
Jan 31, 202551.7951.7951.7951.7951.79-
Jan 30, 202551.6051.6051.6051.6051.60-
Jan 29, 202551.4251.4251.4251.4251.42-
Jan 28, 202551.2551.2551.2551.2551.25-
Jan 27, 202551.0751.0751.0751.0751.07-
Jan 24, 202551.2951.2951.2951.2951.29-
Jan 23, 202551.1751.1751.1751.1751.17-
Jan 22, 202551.0451.0451.0451.0451.04-
Jan 21, 202551.0251.0251.0251.0251.02-
Jan 20, 202551.2251.2251.2251.2251.22-
Jan 17, 202550.9750.9750.9750.9750.97-
Jan 16, 202550.9350.9350.9350.9350.93-
Jan 15, 202550.4650.4650.4650.4650.46-
Jan 14, 202550.6450.6450.6450.6450.64-
Jan 13, 202550.6250.6250.6250.6250.62-
Jan 10, 202551.0251.0251.0251.0251.02-
Jan 9, 202550.8950.8950.8950.8950.89-
Jan 8, 202550.7750.7750.7750.7750.77-
Jan 7, 202550.6050.6050.6050.6050.60-
Jan 6, 202550.5950.5950.5950.5950.59-
Jan 3, 202550.6250.6250.6250.6250.62-
Jan 2, 202550.2550.2550.2550.2550.25-
Dec 30, 202450.2350.2350.2350.2350.23-
Dec 27, 202450.1550.1550.1550.1550.15-
Dec 23, 202449.9549.9549.9549.9549.95-
Dec 20, 202450.0550.0550.0550.0550.05-
Dec 19, 202450.3150.3150.3150.3150.31-
Dec 18, 202450.7350.7350.7350.7350.73-
Dec 17, 202450.7650.7650.7650.7650.76-
Dec 16, 202450.8650.8650.8650.8650.86-
Dec 13, 202451.0851.0851.0851.0851.08-
Dec 12, 202451.4751.4751.4751.4751.47-
Dec 11, 202451.2051.2051.2051.2051.20-
Dec 10, 202451.1151.1151.1151.1151.11-
Dec 9, 202451.1151.1151.1151.1151.11-
Dec 6, 202450.9150.9150.9150.9150.91-
Dec 5, 202450.9150.9150.9150.9150.91-
Dec 4, 202450.6650.6650.6650.6650.66-
Dec 3, 202450.8950.8950.8950.8950.89-
Dec 2, 202450.6550.6550.6550.6550.65-
Nov 29, 2024 0.2 Dividend
Nov 29, 202450.4950.4950.4950.4950.49-
Nov 28, 202450.5650.5650.5650.5650.36-
Nov 27, 202450.7950.7950.7950.7950.59-
Nov 26, 202450.8350.8350.8350.8350.63-
Nov 25, 202450.7950.7950.7950.7950.59-
Nov 22, 202450.1250.1250.1250.1249.92-
Nov 21, 202450.0250.0250.0250.0249.82-
Nov 20, 202450.0650.0650.0650.0649.86-
Nov 19, 202450.0850.0850.0850.0849.88-
Nov 18, 202450.0350.0350.0350.0349.83-
Nov 15, 202450.2150.2150.2150.2150.01-
Nov 14, 202449.9649.9649.9649.9649.76-
Nov 13, 202450.0850.0850.0850.0849.88-
Nov 12, 202450.5450.5450.5450.5450.34-
Nov 11, 202450.0250.0250.0250.0249.82-
Nov 8, 202449.9849.9849.9849.9849.78-
Nov 7, 202449.7749.7749.7749.7749.57-
Nov 6, 202449.6249.6249.6249.6249.42-
Nov 5, 202449.5349.5349.5349.5349.33-
Nov 4, 202449.8449.8449.8449.8449.64-
Nov 1, 202449.6449.6449.6449.6449.44-
Oct 31, 202450.3250.3250.3250.3250.12-
Oct 30, 202450.6750.6750.6750.6750.47-
Oct 29, 202450.8250.8250.8250.8250.62-
Oct 28, 202450.6650.6650.6650.6650.46-
Oct 25, 202450.7050.7050.7050.7050.50-
Oct 24, 202450.7050.7050.7050.7050.50-
Oct 23, 202451.0151.0151.0151.0150.81-
Oct 22, 202450.9250.9250.9250.9250.72-
Oct 21, 202451.1551.1551.1551.1550.95-
Oct 18, 202451.1051.1051.1051.1050.90-
Oct 17, 202450.8350.8350.8350.8350.63-
Oct 16, 202450.9250.9250.9250.9250.72-
Oct 15, 202450.9150.9150.9150.9150.71-
Oct 14, 202450.5650.5650.5650.5650.36-
Oct 11, 202450.3650.3650.3650.3650.16-
Oct 10, 202450.3150.3150.3150.3150.11-
Oct 9, 202450.0950.0950.0950.0949.89-
Oct 8, 202450.1450.1450.1450.1449.94-
Oct 7, 202450.3950.3950.3950.3950.19-
Oct 4, 202450.1050.1050.1050.1049.90-
Oct 2, 202450.3250.3250.3250.3250.12-
Oct 1, 202450.3950.3950.3950.3950.19-
Sep 30, 202450.5250.5250.5250.5250.32-
Sep 27, 202450.3850.3850.3850.3850.18-
Sep 26, 202449.9449.9449.9449.9449.74-
Sep 25, 202450.0750.0750.0750.0749.87-
Sep 24, 202449.8149.8149.8149.8149.61-
Sep 23, 202449.7249.7249.7249.7249.52-
Sep 20, 202450.2550.2550.2550.2550.05-
Sep 19, 202449.8549.8549.8549.8549.65-
Sep 18, 202450.0150.0150.0150.0149.81-
Sep 17, 202449.8849.8849.8849.8849.68-
Sep 16, 202449.9249.9249.9249.9249.72-
Sep 13, 202449.6249.6249.6249.6249.42-
Sep 12, 202449.3349.3349.3349.3349.13-
Sep 11, 202449.2049.2049.2049.2049.01-
Sep 10, 202449.1749.1749.1749.1748.98-
Sep 9, 202448.7548.7548.7548.7548.56-
Sep 6, 202449.3349.3349.3349.3349.13-
Sep 5, 202449.5349.5349.5349.5349.33-
Sep 4, 202449.7549.7549.7549.7549.55-
Sep 3, 202450.1950.1950.1950.1949.99-
Sep 2, 202450.2750.2750.2750.2750.07-
Aug 30, 202450.2050.2050.2050.2050.00-
Aug 29, 202449.7649.7649.7649.7649.56-
Aug 28, 202449.7049.7049.7049.7049.50-
Aug 27, 202449.6549.6549.6549.6549.45-
Aug 26, 202449.5449.5449.5449.5449.34-
Aug 23, 202449.4249.4249.4249.4249.22-
Aug 22, 202449.5849.5849.5849.5849.38-
Aug 21, 202449.5349.5349.5349.5349.33-
Aug 20, 202449.7249.7249.7249.7249.52-
Aug 19, 202449.6449.6449.6449.6449.44-
Aug 16, 202449.5549.5549.5549.5549.35-
Aug 15, 202449.0049.0049.0049.0048.81-
Aug 14, 202448.9948.9948.9948.9948.80-
Aug 13, 202448.8348.8348.8348.8348.64-
Aug 12, 202448.8848.8848.8848.8848.69-
Aug 9, 202448.6948.6948.6948.6948.50-
Aug 8, 202448.4048.4048.4048.4048.21-
Aug 7, 202448.0048.0048.0048.0047.81-
Aug 6, 202447.8147.8147.8147.8147.62-
Aug 5, 202449.0149.0149.0149.0148.82-
Aug 2, 202449.8949.8949.8949.8949.69-
Aug 1, 202450.3550.3550.3550.3550.15-
Jul 31, 202450.0650.0650.0650.0649.86-
Jul 30, 202449.9649.9649.9649.9649.76-
Jul 29, 202449.8049.8049.8049.8049.60-
Jul 26, 202449.3749.3749.3749.3749.17-
Jul 25, 202449.6149.6149.6149.6149.41-
Jul 24, 202449.9749.9749.9749.9749.77-
Jul 23, 202450.0450.0450.0450.0449.84-
Jul 22, 202449.7349.7349.7349.7349.53-
Jul 19, 202449.9649.9649.9649.9649.76-
Jul 18, 202450.0850.0850.0850.0849.88-
Jul 17, 202450.3450.3450.3450.3450.14-
Jul 16, 202450.2750.2750.2750.2750.07-
Jul 15, 202450.6250.6250.6250.6250.42-
Jul 12, 202450.4650.4650.4650.4650.26-
Jul 11, 202450.4350.4350.4350.4350.23-
Jul 10, 202450.0550.0550.0550.0549.85-
Jul 9, 202450.4350.4350.4350.4350.23-
Jul 8, 202450.6050.6050.6050.6050.40-
Jul 5, 202450.4550.4550.4550.4550.25-
Jul 4, 202450.3850.3850.3850.3850.18-
Jul 3, 202450.1450.1450.1450.1449.94-
Jul 2, 202450.3550.3550.3550.3550.15-
Jul 1, 202450.1550.1550.1550.1549.95-
Jun 28, 202450.4050.4050.4050.4050.20-
Jun 27, 202450.5950.5950.5950.5950.39-
Jun 26, 202450.5350.5350.5350.5350.33-
Jun 25, 202450.7250.7250.7250.7250.52-
Jun 24, 202450.5650.5650.5650.5650.36-
Jun 21, 202450.7450.7450.7450.7450.54-
Jun 20, 202450.4050.4050.4050.4050.20-
Jun 19, 202450.5950.5950.5950.5950.39-
Jun 18, 202450.4450.4450.4450.4450.24-
Jun 17, 202450.3350.3350.3350.3350.13-
Jun 14, 202450.3650.3650.3650.3650.16-
Jun 13, 202450.9250.9250.9250.9250.72-
Jun 12, 202450.8050.8050.8050.8050.60-
Jun 11, 202450.9050.9050.9050.9050.70-
Jun 10, 202450.9450.9450.9450.9450.74-
Jun 7, 202451.0451.0451.0451.0450.84-
Jun 6, 202450.8650.8650.8650.8650.66-
Jun 5, 202450.6050.6050.6050.6050.40-
Jun 4, 202450.7650.7650.7650.7650.56-
Jun 3, 202450.6950.6950.6950.6950.49-
May 31, 202450.5050.5050.5050.5050.30-
May 30, 202450.4350.4350.4350.4350.23-
May 29, 202450.6950.6950.6950.6950.49-
May 28, 202450.9750.9750.9750.9750.77-
May 27, 202450.7250.7250.7250.7250.52-
May 24, 202450.8450.8450.8450.8450.64-
May 23, 202451.0051.0051.0051.0050.80-
May 22, 202450.9250.9250.9250.9250.72-
May 21, 202450.8650.8650.8650.8650.66-
May 17, 202450.8250.8250.8250.8250.62-
May 16, 202450.7550.7550.7550.7550.55-
May 15, 202450.5250.5250.5250.5250.32-
May 14, 202450.4350.4350.4350.4350.23-
May 13, 202450.3150.3150.3150.3150.11-
May 10, 202450.2050.2050.2050.2050.00-
May 8, 202449.8649.8649.8649.8649.66-
May 7, 202449.6849.6849.6849.6849.48-
May 6, 202449.4449.4449.4449.4449.24-

Related Tickers

ATHDX American Century Heritage R6
27.72
0.00%
 
ATHWX American Century Heritage R
18.80
0.00%
 
TWHIX American Century Heritage Fund
23.34
0.00%
 
ATHIX American Century Heritage I
26.87
0.00%
 
ATHAX American Century Heritage A
19.20
0.00%
 
ATHGX American Century Heritage R5
26.88
0.00%
 
INIIX VanEck International Investors Gold I
21.38
+2.99%
 
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.60
0.00%
 
INIYX VanEck International Investors Gold Y
15.65
+2.96%
 
INIVX VanEck International Investors Gold A
15.07
+2.94%
 
FNORX Fidelity Nordic
64.74
0.00%
 
FEURX First Eagle Gold R6
36.39
+2.56%
 
BGLTX Baillie Gifford Long Term Global Growth Fund
33.35
+2.56%
 
USERX U.S. Global Investors Gold & Precious Metals Fund
15.64
+2.49%
 
SMAYX SEI Small Cap Growth Y (SIMT)
33.08
-0.45%
 
BCSFX Brown Capital Management International Small Company Fund
25.90
+2.29%
 
AGCVX American Century Global Small Cap Inv
17.95
0.00%
 
SEMTX Hartford Schroders Emerging Mkts Eq SDR
17.58
0.00%
 
BCSVX Brown Capital Management International Small Company Fund
25.28
+2.27%
 
AGCTX American Century Global Small Cap R6
18.41
0.00%
 
BGEGX Baillie Gifford Emerging Markets Equities Fund
20.45
+2.15%
 
BGKEX Baillie Gifford Emerging Markets Equities Fund
20.47
+2.15%
 
BGEDX Baillie Gifford Emerging Markets Equities Fund
21.46
+2.14%
 
BGELX Baillie Gifford Emerging Markets Equities Fund
20.79
+2.14%
 
BGEHX Baillie Gifford Emerging Markets Equities Fund
20.57
+2.14%
 
BGEPX Baillie Gifford Emerging Markets Equities Fund
20.78
+2.14%
 
HSWSX Hartford Schroders International Stk R4
19.44
0.00%
 
FGPMX Franklin Gold and Precious Metals R6
29.03
+2.07%
 
FGADX Franklin Gold and Precious Metals Adv
28.55
+2.07%
 
ABMIX AMG River Road Mid Cap Value I
21.66
0.00%
 
HSWRX Hartford Schroders International Stk R3
19.31
0.00%
 
FRGOX Franklin Gold and Precious Metals C
22.36
+2.05%
 
UIEMX Victory Emerging Markets Fund
21.39
0.00%
 
FKRCX Franklin Gold and Precious Metals A
25.99
+2.04%
 
JORFX Janus Henderson Global Select I
18.08
+2.03%
 
JNGTX Janus Henderson Glb Tech and Innovt D
60.44
+2.01%
 
JATSX Janus Henderson Global Technology and Innovation Fund
55.22
+1.99%
 
JATIX Janus Henderson Global Technology and Innovation Fund
61.36
+1.99%
 
JAGTX Janus Henderson Glb Tech and Innovt T
59.43
+1.99%
 
JATAX Janus Henderson Global Technology and Innovation Fund
57.52
+1.99%
 
JANRX Janus Henderson Global Select Fund
18.01
+1.98%
 
JSLNX Janus Henderson Global Select N
18.03
+1.98%
 
JORNX Janus Henderson Global Select T
18.06
+1.98%
 
JORAX Janus Henderson Global Select A
18.16
+1.97%
 
FCIHX NYLI PineStone International Equity Cl P
17.15
0.00%
 
FCIUX NYLI PineStone International Equity Cl I
17.16
0.00%
 
FCIWX NYLI PineStone International Eq Cl R6
17.23
0.00%
 
FCICX NYLI PineStone International Equity Cl C
16.90
0.00%
 
GIEZX GuideStone Funds International Eq Inv
15.46
0.00%
 
CIVVX Causeway International Value Inv
20.87
0.00%
 
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.03
+1.90%
 
LAVYX Lord Abbett Fundamental Equity I
15.06
0.00%
 
CIVIX Causeway International Value Instl
21.06
0.00%
 
COAGX Gator Capital L/S Fd
49.51
0.00%
 
JDMAX Janus Henderson Enterprise Fund
128.43
+1.85%
 
JDMNX Janus Henderson Enterprise Fund
138.49
+1.85%
 
SSHQX State Street Hedged Intl Dev Eq Idx K
127.51
+1.85%
 
JANEX Janus Henderson Enterprise Fund
135.93
+1.84%
 
JMGRX Janus Henderson Enterprise I
137.23
+1.84%
 
JDMRX Janus Henderson Enterprise Fund
118.51
+1.84%
 
JAENX Janus Henderson Enterprise T
134.06
+1.84%
 
JGRTX Janus Henderson Enterprise Fund
126.94
+1.84%
 
JGRCX Janus Henderson Enterprise Fund
107.42
+1.83%
 
AEMZX Acadian Emerging Markets I
23.39
0.00%
 
AEMGX Acadian Emerging Markets Investor
23.42
0.00%
 
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
15.16
+1.81%
 
JRANX Janus Henderson Research N
81.12
+1.81%
 
JCAPX Janus Henderson Forty Fund
54.23
+1.76%
 
JFRNX Janus Henderson Forty Fund
54.67
+1.75%
 
QNTIX Meeder Sector Rotation Institutional
34.35
-0.41%
 
QNTAX Meeder Sector Rotation Adviser
34.42
-0.41%
 
VTRPX Voya Target Retirement 2050 R6
15.10
+1.62%
 
FGILX Fidelity Global Equity Income
21.70
0.00%
 
VTROX Voya Target Retirement 2050 A
15.01
+1.56%
 
EIEAX Eaton Vance Tax-Managed Eq Aset Allc I
34.84
+1.54%
 
IFPUX Independent Franchise Partners US Equity
20.07
+1.52%
 
EILGX Eaton Vance Atlanta Capital Focused Gr I
18.47
0.00%
 
BISAX Brandes International Small Cap Equity Fund
21.77
0.00%
 
GSKPX Goldman Sachs Tax-Advntgd Gbl Eq P
24.78
+1.43%
 
TRGGX Goldman Sachs Tax-Advntgd Gbl Eq R6
24.78
+1.43%
 
BINCX Brandes International Small Cap Equity Fund
20.79
0.00%
 
TIGGX Goldman Sachs Tax-Advntgd Gbl Eq Instl
25.14
+1.41%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
67.75
+1.33%
 
JNGLX Janus Henderson Global Life Sciences D
67.87
+1.33%
 
JFNIX Janus Henderson Global Life Sciences Fund
68.00
+1.33%
 
JFNSX Janus Henderson Global Life Sciences Fund
64.31
+1.32%
 
JAGLX Janus Henderson Global Life Sciences T
67.43
+1.32%
 
JFNCX Janus Henderson Global Life Sciences Fund
56.91
+1.32%
 
JFNAX Janus Henderson Global Life Sciences Fund
66.18
+1.32%
 
VIHAX Vanguard Intl Hi Div Yld Adm
36.99
0.00%
 
JAKTX JHancock Disciplined Value Glb L/S C
15.05
-0.07%
 
KINAX Kinetics Internet Adv A
96.06
-2.06%
 
JAKVX JHancock Disciplined Value Glb L/S R6
15.11
0.00%
 
JABRX Janus Henderson Balanced S
45.24
+0.89%
 
JDBAX Janus Henderson Balanced Fund
45.25
+0.89%
 
JABNX Janus Henderson Balanced N
45.39
+0.89%
 
JBALX Janus Henderson Balanced Fund
45.44
+0.89%
 
JABCX Janus Henderson Balanced C
44.59
+0.88%
 
JDBRX Janus Henderson Balanced Fund
44.88
+0.88%
 
JABAX Janus Henderson Balanced T
45.34
+0.87%