Frankfurt - Delayed Quote • EUR
Alpen Privatbank Aktien Europa I (0P0001AJ66.F)
As of April 30 at 10:00 PM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
Apr 30, 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | - |
Apr 29, 2024 | 142.83 | 142.83 | 142.83 | 142.83 | 142.83 | - |
Apr 26, 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
Apr 25, 2024 | 142.81 | 142.81 | 142.81 | 142.81 | 142.81 | - |
Apr 24, 2024 | 143.56 | 143.56 | 143.56 | 143.56 | 143.56 | - |
Apr 23, 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
Apr 22, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
Apr 19, 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
Apr 18, 2024 | 139.21 | 139.21 | 139.21 | 139.21 | 139.21 | - |
Apr 17, 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
Apr 16, 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - |
Apr 15, 2024 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | - |
Apr 12, 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
Apr 11, 2024 | 140.01 | 140.01 | 140.01 | 140.01 | 140.01 | - |
Apr 10, 2024 | 139.79 | 139.79 | 139.79 | 139.79 | 139.79 | - |
Apr 9, 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
Apr 8, 2024 | 140.24 | 140.24 | 140.24 | 140.24 | 140.24 | - |
Apr 5, 2024 | 141.79 | 141.79 | 141.79 | 141.79 | 141.79 | - |
Apr 4, 2024 | 142.21 | 142.21 | 142.21 | 142.21 | 142.21 | - |
Apr 3, 2024 | 142.13 | 142.13 | 142.13 | 142.13 | 142.13 | - |
Mar 28, 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
Mar 27, 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
Mar 26, 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
Mar 25, 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
Mar 22, 2024 | 142.26 | 142.26 | 142.26 | 142.26 | 142.26 | - |
Mar 21, 2024 | 141.83 | 141.83 | 141.83 | 141.83 | 141.83 | - |
Mar 20, 2024 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | - |
Mar 19, 2024 | 141.22 | 141.22 | 141.22 | 141.22 | 141.22 | - |
Mar 18, 2024 | 141.83 | 141.83 | 141.83 | 141.83 | 141.83 | - |
Mar 15, 2024 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | - |
Mar 14, 2024 | 142.07 | 142.07 | 142.07 | 142.07 | 142.07 | - |
Mar 13, 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
Mar 12, 2024 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
Mar 11, 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - |
Mar 8, 2024 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | - |
Mar 7, 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | - |
Mar 6, 2024 | 139.51 | 139.51 | 139.51 | 139.51 | 139.51 | - |
Mar 5, 2024 | 139.73 | 139.73 | 139.73 | 139.73 | 139.73 | - |
Mar 4, 2024 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | - |
Mar 1, 2024 | 139.74 | 139.74 | 139.74 | 139.74 | 139.74 | - |
Feb 29, 2024 | 140.17 | 140.17 | 140.17 | 140.17 | 140.17 | - |
Feb 28, 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | - |
Feb 27, 2024 | 139.83 | 139.83 | 139.83 | 139.83 | 139.83 | - |
Feb 26, 2024 | 140.32 | 140.32 | 140.32 | 140.32 | 140.32 | - |
Feb 23, 2024 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | - |
Feb 22, 2024 | 138.12 | 138.12 | 138.12 | 138.12 | 138.12 | - |
Feb 21, 2024 | 137.71 | 137.71 | 137.71 | 137.71 | 137.71 | - |
Feb 20, 2024 | 137.19 | 137.19 | 137.19 | 137.19 | 137.19 | - |
Feb 19, 2024 | 136.93 | 136.93 | 136.93 | 136.93 | 136.93 | - |
Feb 16, 2024 | 136.51 | 136.51 | 136.51 | 136.51 | 136.51 | - |
Feb 15, 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
Feb 14, 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
Feb 13, 2024 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | - |
Feb 12, 2024 | 135.59 | 135.59 | 135.59 | 135.59 | 135.59 | - |
Feb 8, 2024 | 135.49 | 135.49 | 135.49 | 135.49 | 135.49 | - |
Feb 6, 2024 | 135.03 | 135.03 | 135.03 | 135.03 | 135.03 | - |
Feb 5, 2024 | 135.13 | 135.13 | 135.13 | 135.13 | 135.13 | - |
Feb 2, 2024 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | - |
Feb 1, 2024 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | - |
Jan 31, 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
Jan 30, 2024 | 135.13 | 135.13 | 135.13 | 135.13 | 135.13 | - |
Jan 29, 2024 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | - |
Jan 24, 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
Jan 23, 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
Jan 22, 2024 | 131.89 | 131.89 | 131.89 | 131.89 | 131.89 | - |
Jan 19, 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
Jan 18, 2024 | 130.92 | 130.92 | 130.92 | 130.92 | 130.92 | - |
Jan 17, 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
Jan 16, 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
Jan 15, 2024 | 132.67 | 132.67 | 132.67 | 132.67 | 132.67 | - |
Jan 12, 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
Jan 11, 2024 | 131.99 | 131.99 | 131.99 | 131.99 | 131.99 | - |
Jan 10, 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
Jan 9, 2024 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - |
Jan 2, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
Dec 29, 2023 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
Dec 28, 2023 | 132.68 | 132.68 | 132.68 | 132.68 | 132.68 | - |
Dec 27, 2023 | 132.54 | 132.54 | 132.54 | 132.54 | 132.54 | - |
Dec 22, 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
Dec 21, 2023 | 133.71 | 133.71 | 133.71 | 133.71 | 133.71 | - |
Dec 20, 2023 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | - |
Dec 19, 2023 | 132.87 | 132.87 | 132.87 | 132.87 | 132.87 | - |
Dec 18, 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
Dec 15, 2023 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | - |
Dec 14, 2023 | 133.83 | 133.83 | 133.83 | 133.83 | 133.83 | - |
Dec 13, 2023 | 134.06 | 134.06 | 134.06 | 134.06 | 134.06 | - |
Dec 12, 2023 | 134.13 | 134.13 | 134.13 | 134.13 | 134.13 | - |
Dec 11, 2023 | 133.69 | 133.69 | 133.69 | 133.69 | 133.69 | - |
Dec 8, 2023 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
Dec 7, 2023 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
Dec 6, 2023 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
Dec 5, 2023 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
Nov 30, 2023 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | - |
Nov 29, 2023 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
Nov 27, 2023 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
Nov 24, 2023 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | - |
Nov 23, 2023 | 131.01 | 131.01 | 131.01 | 131.01 | 131.01 | - |
Nov 22, 2023 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
Nov 21, 2023 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
Nov 20, 2023 | 130.03 | 130.03 | 130.03 | 130.03 | 130.03 | - |
Nov 17, 2023 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | - |
Nov 16, 2023 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
Nov 14, 2023 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
Nov 13, 2023 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | - |
Nov 10, 2023 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
Nov 8, 2023 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
Nov 7, 2023 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | - |
Nov 6, 2023 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
Nov 3, 2023 | 126.61 | 126.61 | 126.61 | 126.61 | 126.61 | - |
Nov 2, 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
Oct 31, 2023 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
Oct 30, 2023 | 122.09 | 122.09 | 122.09 | 122.09 | 122.09 | - |
Oct 27, 2023 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
Oct 26, 2023 | 123.77 | 123.77 | 123.77 | 123.77 | 123.77 | - |
Oct 25, 2023 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
Oct 24, 2023 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
Oct 23, 2023 | 121.77 | 121.77 | 121.77 | 121.77 | 121.77 | - |
Oct 20, 2023 | 123.21 | 123.21 | 123.21 | 123.21 | 123.21 | - |
Oct 19, 2023 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - |
Oct 18, 2023 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
Oct 17, 2023 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
Oct 16, 2023 | 125.11 | 125.11 | 125.11 | 125.11 | 125.11 | - |
Oct 13, 2023 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
Oct 12, 2023 | 127.03 | 127.03 | 127.03 | 127.03 | 127.03 | - |
Oct 11, 2023 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
Oct 10, 2023 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
Oct 9, 2023 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
Oct 6, 2023 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
Oct 4, 2023 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
Oct 3, 2023 | 124.61 | 124.61 | 124.61 | 124.61 | 124.61 | - |
Oct 2, 2023 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
Sep 29, 2023 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | - |
Sep 28, 2023 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
Sep 27, 2023 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
Sep 26, 2023 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | - |
Sep 25, 2023 | 128.03 | 128.03 | 128.03 | 128.03 | 128.03 | - |
Sep 21, 2023 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
Sep 20, 2023 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
Sep 19, 2023 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | - |
Sep 18, 2023 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
Sep 15, 2023 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | - |
Sep 14, 2023 | 128.21 | 128.21 | 128.21 | 128.21 | 128.21 | - |
Sep 13, 2023 | 128.89 | 128.89 | 128.89 | 128.89 | 128.89 | - |
Sep 12, 2023 | 129.27 | 129.27 | 129.27 | 129.27 | 129.27 | - |
Sep 11, 2023 | 128.42 | 128.42 | 128.42 | 128.42 | 128.42 | - |
Sep 8, 2023 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | - |
Sep 7, 2023 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
Sep 6, 2023 | 128.38 | 128.38 | 128.38 | 128.38 | 128.38 | - |
Sep 5, 2023 | 129.09 | 129.09 | 129.09 | 129.09 | 129.09 | - |
Sep 4, 2023 | 129.29 | 129.29 | 129.29 | 129.29 | 129.29 | - |
Sep 1, 2023 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
Aug 31, 2023 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | - |
Aug 30, 2023 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
Aug 29, 2023 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
Aug 28, 2023 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | - |
Related Tickers
HICGX Hennessy Cornerstone Growth Inst
37.55
-0.27%
HFCGX Hennessy Cornerstone Growth Investor
35.91
-0.28%
ICSCX William Blair Small Cap Value I
31.30
0.00%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
27.63
0.00%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.69
-1.23%
BUIOX Buffalo Early Stage Growth Instl
16.87
0.00%
JCNAX Janus Henderson Contrarian Fund
29.31
+2.81%
JCNNX Janus Henderson Contrarian Fund
29.45
+2.79%
GWEIX AMG GW&K Small Cap Core I
33.53
+2.79%
JCONX Janus Henderson Contrarian Fund
29.50
+2.79%
JACNX Janus Henderson Contrarian D
29.50
+2.79%
GWEZX AMG GW&K Small Cap Core Z
33.56
+2.79%
GWETX AMG GW&K Small Cap Core N
32.48
+2.78%
JCNIX Janus Henderson Contrarian Fund
29.20
+2.78%
JCNCX Janus Henderson Contrarian Fund
25.88
+2.78%
JCNRX Janus Henderson Contrarian Fund
27.77
+2.78%
GTCSX Glenmede Small Cap Equity Adv
34.53
-0.26%
HWSIX Hotchkis & Wiley Small Cap Value I
80.28
+0.06%
HWSAX Hotchkis & Wiley Small Cap Value A
79.63
+0.06%
WBSRX William Blair Small Cap Growth R6
37.19
0.00%
RPMAX Reinhart Genesis PMV Investor
16.76
-0.48%
WBSIX William Blair Small Cap Growth I
37.04
0.00%
RPMFX Reinhart Genesis PMV Advisor
16.89
-0.53%
TRSSX T. Rowe Price Instl Small-Cap Stock
28.86
0.00%
SEVPX Guggenheim SMid Cap Value Fund
40.71
-0.12%
SEVAX Guggenheim SMid Cap Value Fund
41.05
-0.12%
SEVSX Guggenheim SMid Cap Value Fund
24.56
-0.12%
ENPSX ProFunds UltraSector Energy Fund
37.67
+1.32%
GWGZX AMG GW&K Small Mid Cap Core Z
18.94
+2.21%
YFSIX AMG Yacktman Global I
16.45
+2.17%
GWGVX AMG GW&K Small Mid Cap Core N
18.81
+2.17%
GWGIX AMG GW&K Small Mid Cap Core I
18.90
+2.16%
PSGAX Virtus KAR Small-Cap Growth A
33.49
-0.33%
PSGCX Virtus KAR Small-Cap Growth C
26.42
-0.34%
PXSGX Virtus KAR Small-Cap Growth I
35.27
-0.34%
BIPSX ProFunds Biotechnology UltraSector Fund
45.00
+0.20%
FSRNX Fidelity Real Estate Index
17.19
0.00%
CRIMX CRM Mid Cap Value Instl
25.28
0.00%
CRMMX CRM Mid Cap Value Inv
23.79
0.00%
BDFUX Baron Discovery Fund
29.84
0.00%
BDFFX Baron Discovery Fund
29.00
0.00%
PJECX PGIM US Real Estate C
15.22
0.00%
HWLIX Hotchkis & Wiley Large Cap Value I
45.93
+0.30%
WIEFX Boston Trust Walden International Eq
15.06
-0.40%
PJEAX PGIM US Real Estate A
15.71
0.00%
TRMIX T. Rowe Price Mid-Cap Value I
35.61
0.00%
CDHRX Calvert International Responsible Idx R6
32.04
-0.47%
CDHIX Calvert International Responsible Idx I
32.08
-0.47%
TRTZX T. Rowe Price Mid-Cap Value Z
35.85
0.00%
WIESX Wasatch Emerging Markets Select Instl
18.07
-0.93%
TAMVX T. Rowe Price Mid-Cap Value Adv
35.44
0.00%
WAESX Wasatch Emerging Markets Select Investor
17.58
-0.90%
TRMCX T. Rowe Price Mid-Cap Value
35.66
0.00%
FSTCX Fidelity Select Telecommunications Port
51.95
0.00%
DYGIX Meeder Dynamic Allocation Fund
15.74
+1.61%
DYGAX Meeder Dynamic Allocation Fund
15.77
+1.61%
FAFSX Fidelity Advisor Financials M
32.33
0.00%
FGPMX Franklin Gold and Precious Metals R6
23.69
0.00%
FRGOX Franklin Gold and Precious Metals C
18.75
0.00%
FIKBX Fidelity Advisor Financials Z
33.98
0.00%
FFSIX Fidelity Advisor Financials I
34.01
0.00%
FGADX Franklin Gold and Precious Metals Adv
23.33
0.00%
FAFDX Fidelity Advisor Financials A
32.79
0.00%
FKRCX Franklin Gold and Precious Metals A
21.45
0.00%
FAFCX Fidelity Advisor Financials C
30.33
0.00%
RAIWX Manning & Napier Rainier Intl Discv W
24.32
-0.57%
FLDGX Meeder Dynamic Allocation Retail
15.54
+1.57%
RAIRX Manning & Napier Rainier Intl Discv Z
24.39
-0.57%
VKSAX Virtus KAR Small-Mid Cap Core A
19.78
-0.25%
DHLAX Diamond Hill Large Cap Inv
36.11
0.00%
VKSIX Virtus KAR Small-Mid Cap Core I
20.09
-0.25%
DHLRX Diamond Hill Large Cap I
36.26
0.00%
VKSCX Virtus KAR Small-Mid Cap Core C
18.83
-0.26%
JCAPX Janus Henderson Forty Fund
59.45
+1.42%
JFRDX Janus Henderson Forty Fund Class D
53.68
+1.40%
JACTX Janus Henderson Forty T
54.46
+1.40%
JDCRX Janus Henderson Forty Fund
46.01
+1.39%
JFRNX Janus Henderson Forty Fund
59.89
+1.39%
JACCX Janus Henderson Forty C
39.67
+1.38%
IRSOX Voya Target Retirement 2040 I
15.01
+1.35%
ENPIX ProFunds UltraSector Energy Fund
44.47
+1.32%
HHDVX Hamlin High Dividend Equity Inv
35.19
-0.06%
JDMNX Janus Henderson Enterprise Fund
150.90
+1.28%
JANEX Janus Henderson Enterprise Fund
148.23
+1.28%
JDMAX Janus Henderson Enterprise Fund
140.47
+1.28%
JDMRX Janus Henderson Enterprise Fund
130.25
+1.28%
JGRCX Janus Henderson Enterprise Fund
118.68
+1.27%
HHDFX Hamlin High Dividend Equity Instl
35.14
-0.03%
VMACX Virtus KAR Mid-Cap Core A
57.62
-0.26%
VMCCX Virtus KAR Mid-Cap Core C
51.33
-0.25%
VIMCX Virtus KAR Mid-Cap Core I
59.53
-0.23%
PCAFX Prospector Capital Appreciation
23.23
0.00%
FIQQX Fidelity Advisor Global Equity Inc Z
22.67
0.00%
YAFIX AMG Yacktman Focused I
21.93
+1.20%
YAFFX AMG Yacktman Focused N
22.00
+1.20%
YACKX AMG Yacktman I
25.60
+1.19%
TQMIX AMG TimesSquare Mid Cap Growth I
18.05
+1.18%
FGILX Fidelity Global Equity Income
20.63
0.00%
JANRX Janus Henderson Global Select Fund
19.81
+1.17%
FGABX Fidelity Advisor Global Equity Inc M
22.44
0.00%