Frankfurt - Delayed Quote EUR

BSF UK Equity Absolute Return A2 EUR H (0P00018MOX.F)

114.04 -0.20 (-0.18%)
At close: August 23 at 10:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Aug 23, 2024 114.04 114.04 114.04 114.04 114.04 -
Aug 22, 2024 114.24 114.24 114.24 114.24 114.24 -
Aug 21, 2024 114.00 114.00 114.00 114.00 114.00 -
Aug 20, 2024 114.08 114.08 114.08 114.08 114.08 -
Aug 19, 2024 113.88 113.88 113.88 113.88 113.88 -
Aug 16, 2024 113.64 113.64 113.64 113.64 113.64 -
Aug 14, 2024 113.52 113.52 113.52 113.52 113.52 -
Aug 13, 2024 113.16 113.16 113.16 113.16 113.16 -
Aug 12, 2024 112.95 112.95 112.95 112.95 112.95 -
Aug 9, 2024 112.77 112.77 112.77 112.77 112.77 -
Aug 8, 2024 112.53 112.53 112.53 112.53 112.53 -
Aug 7, 2024 112.69 112.69 112.69 112.69 112.69 -
Aug 6, 2024 112.15 112.15 112.15 112.15 112.15 -
Aug 5, 2024 111.90 111.90 111.90 111.90 111.90 -
Aug 2, 2024 112.95 112.95 112.95 112.95 112.95 -
Aug 1, 2024 114.82 114.82 114.82 114.82 114.82 -
Jul 31, 2024 114.56 114.56 114.56 114.56 114.56 -
Jul 30, 2024 114.55 114.55 114.55 114.55 114.55 -
Jul 29, 2024 114.41 114.41 114.41 114.41 114.41 -
Jul 26, 2024 114.03 114.03 114.03 114.03 114.03 -
Jul 25, 2024 113.52 113.52 113.52 113.52 113.52 -
Jul 24, 2024 113.76 113.76 113.76 113.76 113.76 -
Jul 23, 2024 113.82 113.82 113.82 113.82 113.82 -
Jul 22, 2024 113.61 113.61 113.61 113.61 113.61 -
Jul 19, 2024 113.63 113.63 113.63 113.63 113.63 -
Jul 18, 2024 113.87 113.87 113.87 113.87 113.87 -
Jul 17, 2024 114.02 114.02 114.02 114.02 114.02 -
Jul 16, 2024 114.73 114.73 114.73 114.73 114.73 -
Jul 15, 2024 114.72 114.72 114.72 114.72 114.72 -
Jul 12, 2024 114.43 114.43 114.43 114.43 114.43 -
Jul 11, 2024 114.02 114.02 114.02 114.02 114.02 -
Jul 10, 2024 113.75 113.75 113.75 113.75 113.75 -
Jul 9, 2024 113.65 113.65 113.65 113.65 113.65 -
Jul 8, 2024 114.14 114.14 114.14 114.14 114.14 -
Jul 5, 2024 114.02 114.02 114.02 114.02 114.02 -
Jul 4, 2024 113.72 113.72 113.72 113.72 113.72 -
Jul 3, 2024 113.56 113.56 113.56 113.56 113.56 -
Jul 2, 2024 113.66 113.66 113.66 113.66 113.66 -
Jul 1, 2024 113.68 113.68 113.68 113.68 113.68 -
Jun 28, 2024 113.93 113.93 113.93 113.93 113.93 -
Jun 27, 2024 113.49 113.49 113.49 113.49 113.49 -
Jun 26, 2024 113.29 113.29 113.29 113.29 113.29 -
Jun 25, 2024 113.46 113.46 113.46 113.46 113.46 -
Jun 24, 2024 113.64 113.64 113.64 113.64 113.64 -
Jun 21, 2024 113.63 113.63 113.63 113.63 113.63 -
Jun 20, 2024 113.91 113.91 113.91 113.91 113.91 -
Jun 19, 2024 113.97 113.97 113.97 113.97 113.97 -
Jun 18, 2024 114.18 114.18 114.18 114.18 114.18 -
Jun 17, 2024 113.80 113.80 113.80 113.80 113.80 -
Jun 14, 2024 113.81 113.81 113.81 113.81 113.81 -
Jun 13, 2024 114.05 114.05 114.05 114.05 114.05 -
Jun 12, 2024 114.15 114.15 114.15 114.15 114.15 -
Jun 11, 2024 113.92 113.92 113.92 113.92 113.92 -
Jun 10, 2024 113.72 113.72 113.72 113.72 113.72 -
Jun 7, 2024 113.62 113.62 113.62 113.62 113.62 -
Jun 6, 2024 113.38 113.38 113.38 113.38 113.38 -
Jun 5, 2024 113.03 113.03 113.03 113.03 113.03 -
Jun 4, 2024 112.97 112.97 112.97 112.97 112.97 -
Jun 3, 2024 113.05 113.05 113.05 113.05 113.05 -
May 31, 2024 113.21 113.21 113.21 113.21 113.21 -
May 29, 2024 113.68 113.68 113.68 113.68 113.68 -
May 28, 2024 113.90 113.90 113.90 113.90 113.90 -
May 27, 2024 114.27 114.27 114.27 114.27 114.27 -
May 24, 2024 114.18 114.18 114.18 114.18 114.18 -
May 23, 2024 114.03 114.03 114.03 114.03 114.03 -
May 22, 2024 113.62 113.62 113.62 113.62 113.62 -
May 21, 2024 113.53 113.53 113.53 113.53 113.53 -
May 17, 2024 113.54 113.54 113.54 113.54 113.54 -
May 16, 2024 113.79 113.79 113.79 113.79 113.79 -
May 15, 2024 114.01 114.01 114.01 114.01 114.01 -
May 14, 2024 114.41 114.41 114.41 114.41 114.41 -
May 13, 2024 114.22 114.22 114.22 114.22 114.22 -
May 8, 2024 114.64 114.64 114.64 114.64 114.64 -
May 7, 2024 114.48 114.48 114.48 114.48 114.48 -
May 6, 2024 114.31 114.31 114.31 114.31 114.31 -
May 3, 2024 114.25 114.25 114.25 114.25 114.25 -
May 2, 2024 114.11 114.11 114.11 114.11 114.11 -
Apr 30, 2024 113.90 113.90 113.90 113.90 113.90 -
Apr 29, 2024 113.55 113.55 113.55 113.55 113.55 -
Apr 26, 2024 113.56 113.56 113.56 113.56 113.56 -
Apr 25, 2024 113.69 113.69 113.69 113.69 113.69 -
Apr 24, 2024 113.75 113.75 113.75 113.75 113.75 -
Apr 23, 2024 113.94 113.94 113.94 113.94 113.94 -
Apr 19, 2024 113.70 113.70 113.70 113.70 113.70 -
Apr 18, 2024 113.62 113.62 113.62 113.62 113.62 -
Apr 17, 2024 113.69 113.69 113.69 113.69 113.69 -
Apr 16, 2024 113.67 113.67 113.67 113.67 113.67 -
Apr 15, 2024 114.20 114.20 114.20 114.20 114.20 -
Apr 12, 2024 114.26 114.26 114.26 114.26 114.26 -
Apr 11, 2024 114.27 114.27 114.27 114.27 114.27 -
Apr 10, 2024 114.22 114.22 114.22 114.22 114.22 -
Apr 9, 2024 113.77 113.77 113.77 113.77 113.77 -
Apr 8, 2024 113.77 113.77 113.77 113.77 113.77 -
Apr 5, 2024 113.76 113.76 113.76 113.76 113.76 -
Apr 4, 2024 113.62 113.62 113.62 113.62 113.62 -
Apr 3, 2024 113.41 113.41 113.41 113.41 113.41 -
Apr 2, 2024 113.56 113.56 113.56 113.56 113.56 -
Mar 28, 2024 113.61 113.61 113.61 113.61 113.61 -
Mar 27, 2024 113.46 113.46 113.46 113.46 113.46 -
Mar 26, 2024 113.30 113.30 113.30 113.30 113.30 -
Mar 22, 2024 113.37 113.37 113.37 113.37 113.37 -
Mar 21, 2024 113.20 113.20 113.20 113.20 113.20 -
Mar 20, 2024 112.58 112.58 112.58 112.58 112.58 -
Mar 19, 2024 112.80 112.80 112.80 112.80 112.80 -
Mar 15, 2024 113.04 113.04 113.04 113.04 113.04 -
Mar 14, 2024 113.46 113.46 113.46 113.46 113.46 -
Mar 13, 2024 113.31 113.31 113.31 113.31 113.31 -
Mar 11, 2024 112.82 112.82 112.82 112.82 112.82 -
Mar 8, 2024 112.58 112.58 112.58 112.58 112.58 -
Mar 7, 2024 112.74 112.74 112.74 112.74 112.74 -
Mar 6, 2024 112.46 112.46 112.46 112.46 112.46 -
Mar 5, 2024 112.49 112.49 112.49 112.49 112.49 -
Mar 4, 2024 112.37 112.37 112.37 112.37 112.37 -
Mar 1, 2024 112.41 112.41 112.41 112.41 112.41 -
Feb 28, 2024 112.12 112.12 112.12 112.12 112.12 -
Feb 27, 2024 112.36 112.36 112.36 112.36 112.36 -
Feb 26, 2024 112.42 112.42 112.42 112.42 112.42 -
Feb 23, 2024 112.32 112.32 112.32 112.32 112.32 -
Feb 22, 2024 112.33 112.33 112.33 112.33 112.33 -
Feb 21, 2024 112.47 112.47 112.47 112.47 112.47 -
Feb 19, 2024 112.76 112.76 112.76 112.76 112.76 -
Feb 16, 2024 112.67 112.67 112.67 112.67 112.67 -
Feb 14, 2024 112.22 112.22 112.22 112.22 112.22 -
Feb 13, 2024 112.13 112.13 112.13 112.13 112.13 -
Feb 9, 2024 112.27 112.27 112.27 112.27 112.27 -
Feb 8, 2024 112.02 112.02 112.02 112.02 112.02 -
Feb 7, 2024 111.88 111.88 111.88 111.88 111.88 -
Feb 6, 2024 111.74 111.74 111.74 111.74 111.74 -
Feb 2, 2024 112.09 112.09 112.09 112.09 112.09 -
Jan 31, 2024 112.47 112.47 112.47 112.47 112.47 -
Jan 30, 2024 112.41 112.41 112.41 112.41 112.41 -
Jan 26, 2024 112.01 112.01 112.01 112.01 112.01 -
Jan 24, 2024 111.99 111.99 111.99 111.99 111.99 -
Jan 23, 2024 111.82 111.82 111.82 111.82 111.82 -
Jan 22, 2024 112.03 112.03 112.03 112.03 112.03 -
Jan 19, 2024 111.88 111.88 111.88 111.88 111.88 -
Jan 17, 2024 111.78 111.78 111.78 111.78 111.78 -
Jan 16, 2024 112.05 112.05 112.05 112.05 112.05 -
Jan 15, 2024 112.04 112.04 112.04 112.04 112.04 -
Jan 11, 2024 111.95 111.95 111.95 111.95 111.95 -
Jan 10, 2024 111.86 111.86 111.86 111.86 111.86 -
Jan 9, 2024 111.54 111.54 111.54 111.54 111.54 -
Dec 29, 2023 111.55 111.55 111.55 111.55 111.55 -
Dec 28, 2023 111.57 111.57 111.57 111.57 111.57 -
Dec 27, 2023 111.53 111.53 111.53 111.53 111.53 -
Dec 22, 2023 111.29 111.29 111.29 111.29 111.29 -
Dec 20, 2023 111.10 111.10 111.10 111.10 111.10 -
Dec 19, 2023 110.99 110.99 110.99 110.99 110.99 -
Dec 15, 2023 110.69 110.69 110.69 110.69 110.69 -
Dec 14, 2023 111.13 111.13 111.13 111.13 111.13 -
Dec 12, 2023 111.12 111.12 111.12 111.12 111.12 -
Dec 11, 2023 111.25 111.25 111.25 111.25 111.25 -
Dec 7, 2023 111.37 111.37 111.37 111.37 111.37 -
Dec 6, 2023 111.32 111.32 111.32 111.32 111.32 -
Dec 5, 2023 111.38 111.38 111.38 111.38 111.38 -
Dec 1, 2023 111.36 111.36 111.36 111.36 111.36 -
Nov 30, 2023 111.50 111.50 111.50 111.50 111.50 -
Nov 29, 2023 111.46 111.46 111.46 111.46 111.46 -
Nov 27, 2023 112.21 112.21 112.21 112.21 112.21 -
Nov 24, 2023 112.30 112.30 112.30 112.30 112.30 -
Nov 22, 2023 112.30 112.30 112.30 112.30 112.30 -
Nov 21, 2023 112.18 112.18 112.18 112.18 112.18 -
Nov 17, 2023 112.26 112.26 112.26 112.26 112.26 -
Nov 16, 2023 112.16 112.16 112.16 112.16 112.16 -
Nov 15, 2023 112.21 112.21 112.21 112.21 112.21 -
Nov 13, 2023 112.23 112.23 112.23 112.23 112.23 -
Nov 10, 2023 112.17 112.17 112.17 112.17 112.17 -
Nov 8, 2023 111.47 111.47 111.47 111.47 111.47 -
Nov 7, 2023 111.13 111.13 111.13 111.13 111.13 -
Nov 3, 2023 110.77 110.77 110.77 110.77 110.77 -
Nov 2, 2023 111.35 111.35 111.35 111.35 111.35 -
Oct 31, 2023 111.02 111.02 111.02 111.02 111.02 -
Oct 30, 2023 110.98 110.98 110.98 110.98 110.98 -
Oct 27, 2023 110.80 110.80 110.80 110.80 110.80 -
Oct 26, 2023 111.03 111.03 111.03 111.03 111.03 -
Oct 25, 2023 111.25 111.25 111.25 111.25 111.25 -
Oct 24, 2023 111.27 111.27 111.27 111.27 111.27 -
Oct 23, 2023 111.03 111.03 111.03 111.03 111.03 -
Oct 20, 2023 111.04 111.04 111.04 111.04 111.04 -
Oct 19, 2023 111.52 111.52 111.52 111.52 111.52 -
Oct 17, 2023 112.66 112.66 112.66 112.66 112.66 -
Oct 13, 2023 112.83 112.83 112.83 112.83 112.83 -
Oct 12, 2023 112.99 112.99 112.99 112.99 112.99 -
Oct 11, 2023 112.92 112.92 112.92 112.92 112.92 -
Oct 9, 2023 112.41 112.41 112.41 112.41 112.41 -
Oct 6, 2023 112.06 112.06 112.06 112.06 112.06 -
Oct 4, 2023 111.67 111.67 111.67 111.67 111.67 -
Oct 3, 2023 111.70 111.70 111.70 111.70 111.70 -
Oct 2, 2023 111.63 111.63 111.63 111.63 111.63 -
Sep 27, 2023 111.81 111.81 111.81 111.81 111.81 -
Sep 26, 2023 111.59 111.59 111.59 111.59 111.59 -
Sep 21, 2023 111.61 111.61 111.61 111.61 111.61 -
Sep 20, 2023 111.64 111.64 111.64 111.64 111.64 -
Sep 19, 2023 111.57 111.57 111.57 111.57 111.57 -
Sep 15, 2023 111.69 111.69 111.69 111.69 111.69 -
Sep 13, 2023 111.10 111.10 111.10 111.10 111.10 -
Sep 11, 2023 110.61 110.61 110.61 110.61 110.61 -
Sep 8, 2023 111.06 111.06 111.06 111.06 111.06 -
Sep 5, 2023 110.55 110.55 110.55 110.55 110.55 -
Sep 4, 2023 110.09 110.09 110.09 110.09 110.09 -
Sep 1, 2023 109.99 109.99 109.99 109.99 109.99 -
Aug 31, 2023 109.77 109.77 109.77 109.77 109.77 -
Aug 28, 2023 109.81 109.81 109.81 109.81 109.81 -
Aug 25, 2023 109.99 109.99 109.99 109.99 109.99 -
Aug 24, 2023 109.98 109.98 109.98 109.98 109.98 -
Aug 23, 2023 109.80 109.80 109.80 109.80 109.80 -

Related Tickers

UMPIX ProFunds UltraMid Cap Fund
68.11
+4.35%
 
UMPSX ProFunds UltraMid Cap Fund
52.38
+4.34%
 
GCCHX GMO Climate Change III
22.70
+3.89%
 
GCCAX GMO Climate Change R6
22.65
+3.85%
 
GCCLX GMO Climate Change I
22.65
+3.85%
 
MMEYX Victory Integrity Discovery Y
49.43
+3.67%
 
MMEAX Victory Integrity Discovery A
43.50
+3.67%
 
MMECX Victory Integrity Discovery C
26.32
+3.66%
 
MMMMX Victory Integrity Discovery Member
43.63
+3.66%
 
BRUSX Bridgeway Ultra-Small Company
29.93
+3.64%
 
KINAX Kinetics Internet Adv A
73.44
+3.47%
 
WWWFX Kinetics Internet No Load
81.34
+3.46%
 
BRSVX Bridgeway Small-Cap Value
41.03
+3.45%
 
KINCX Kinetics Internet Adv C
59.97
+3.45%
 
RYPNX Royce Small-Cap Opportunity Invmt
16.22
+3.44%
 
WWNPX Kinetics Paradigm No Load
109.15
+3.43%
 
KNPAX Kinetics Paradigm Adv A
103.73
+3.43%
 
KNPYX Kinetics Paradigm Instl
110.73
+3.43%
 
KNPCX Kinetics Paradigm Adv C
92.63
+3.43%
 
HICGX Hennessy Cornerstone Growth Inst
37.55
+3.42%
 
ROFIX Royce Small-Cap Opportunity Instl
16.67
+3.41%
 
CSVYX Columbia Small Cap Value I Inst3
51.38
+3.40%
 
CUURX Columbia Small Cap Value I Inst2
53.23
+3.40%
 
HFCGX Hennessy Cornerstone Growth Investor
35.91
+3.40%
 
CVVRX Columbia Small Cap Value I Adv
53.11
+3.39%
 
CSVRX Columbia Small Cap Value I R
42.80
+3.38%
 
CSMIX Columbia Small Cap Value I A
43.20
+3.37%
 
CSCZX Columbia Small Cap Value I Inst
50.88
+3.37%
 
CSSCX Columbia Small Cap Value I C
21.25
+3.36%
 
NESGX Needham Small Cap Growth Retail
18.63
+3.33%
 
NESIX Needham Small Cap Growth Institutional
19.83
+3.28%
 
KMKAX Kinetics Market Opportunities Adv A
59.55
+3.26%
 
KMKYX Kinetics Market Opportunities Inst
61.74
+3.24%
 
KMKCX Kinetics Market Opportunities Adv C
56.34
+3.24%
 
KMKNX Kinetics Market Opportunities No Load
60.67
+3.23%
 
ICSCX William Blair Small Cap Value I
31.30
+3.23%
 
AXVNX Acclivity Small Cap Value N
19.82
+3.23%
 
PVIVX Paradigm Micro-Cap
58.91
+3.22%
 
RYSIX Rydex Electronics Inv
446.92
+3.22%
 
RYSAX Rydex Electronics H
393.48
+3.22%
 
RYELX Rydex Electronics A
406.10
+3.22%
 
AXVIX Acclivity Small Cap Value I
19.59
+3.21%
 
RYSCX Rydex Electronics C
342.91
+3.21%
 
WBVNX William Blair Small Cap Value N
31.29
+3.20%
 
WBVRX William Blair Small Cap Value R6
31.31
+3.20%
 
KSCOX Kinetics Small Cap Opportunities No Load
147.33
+3.14%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
29.21
+3.14%
 
KSCYX Kinetics Small Cap Opportunities Inst
151.07
+3.14%
 
KSOCX Kinetics Small Cap Opportunities Adv C
132.08
+3.14%
 
KSOAX Kinetics Small Cap Opportunities Adv A
141.11
+3.14%
 
PSCNX Penn Capital Special Sits Sm Cp Eq Inst
15.14
+3.13%
 
FCVCX Fidelity Advisor Small Cap Value C
17.50
+3.12%
 
FCVAX Fidelity Advisor Small Cap Value A
21.14
+3.12%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
24.85
+3.11%
 
FCPVX Fidelity Small Cap Value Fund
21.91
+3.11%
 
LSHUX Kinetics Spin-Off and Corp Rest Instl
27.89
+3.11%
 
FIKNX Fidelity Advisor Small Cap Value Z
21.94
+3.10%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
27.63
+3.10%
 
CSCVX CornerCap Small-Cap Value Advisor
15.38
+3.08%
 
VSTCX Vanguard Strategic Small-Cap Equity Inv
42.22
+3.08%
 
FSHOX Fidelity Select Construction & Housing
124.98
+3.07%
 
FCVTX Fidelity Advisor Small Cap Value M
20.17
+3.07%
 
MNSQX Invesco Main Street Small Cap R5
23.22
+3.06%
 
FCVIX Fidelity Advisor Small Cap Value I
21.90
+3.06%
 
CSCJX CornerCap Small-Cap Value Institutional
15.51
+3.06%
 
OSCAX Invesco Main Street Small Cap A
23.00
+3.05%
 
OSCNX Invesco Main Street Small Cap R
22.35
+3.04%
 
OSSIX Invesco Main Street Small Cap R6
23.42
+3.04%
 
OSCCX Invesco Main Street Small Cap C
21.05
+3.03%
 
PFSLX Paradigm Select Fund
80.20
+3.03%
 
VTSIX Vanguard Tax-Managed Small Cap I
94.63
+3.02%
 
VTMSX Vanguard Tax-Managed Small Cap Adm
94.41
+3.01%
 
OSCYX Invesco Main Street Small Cap Y
23.31
+3.00%
 
LFVAX Lord Abbett Focused Small Cap Value A
28.77
+2.97%
 
LMVWX Lord Abbett Focused Small Cap Value R6
31.56
+2.97%
 
LMVOX Lord Abbett Focused Small Cap Value F3
31.56
+2.97%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
58.00
+2.96%
 
LFSFX Lord Abbett Focused Small Cap Value F
31.64
+2.96%
 
FSELX Fidelity Select Semiconductors
34.17
+2.95%
 
GAAHX GMO Resources R6
21.28
+2.95%
 
GEACX GMO Resources I
21.30
+2.95%
 
LMVYX Lord Abbett Focused Small Cap Value I
31.46
+2.95%
 
LMVVX Lord Abbett Focused Small Cap Value R5
31.46
+2.95%
 
LFVCX Lord Abbett Focused Small Cap Value C
30.22
+2.93%
 
BREUX Baron Real Estate R6
39.51
+2.92%
 
GMOWX GMO Resources Fund
21.23
+2.91%
 
GSXCX abrdn US Small Cap Equity C
24.43
+2.91%
 
DADGX Dunham Small Cap Growth A
17.73
+2.90%
 
BREFX Baron Real Estate Retail
38.31
+2.90%
 
BREIX Baron Real Estate Institutional
39.51
+2.89%
 
GNSRX abrdn US Small Cap Equity R
28.50
+2.89%
 
GSCIX abrdn US Small Cap Equity Inst
37.87
+2.88%
 
GSXAX abrdn US Small Cap Equity A
33.68
+2.87%
 
GSXIX abrdn US Small Cap Equity Inst Svc
37.64
+2.87%
 
DNDGX Dunham Small Cap Growth Fund
19.36
+2.87%
 
BUIOX Buffalo Early Stage Growth Instl
16.87
+2.87%
 
FELIX Fidelity Advisor Semiconductors I
92.67
+2.86%
 
FELCX Fidelity Advisor Semiconductors C
68.30
+2.86%
 
FELAX Fidelity Advisor Semiconductors A
85.60
+2.86%
 
FELTX Fidelity Advisor Semiconductors M
79.85
+2.86%