Frankfurt - Delayed Quote • EUR
Quadrige Patrimoine C (0P0001F28X.F)
At close: August 23 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 |
---|---|---|---|---|---|---|
Aug 23, 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
Aug 16, 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
Aug 9, 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
Aug 2, 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
Jul 26, 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
Jul 19, 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
Jul 12, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
Jul 5, 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
Jun 28, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
Jun 21, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
Jun 14, 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
Jun 7, 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
May 31, 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
May 24, 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
May 17, 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
May 10, 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
May 3, 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
Apr 26, 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
Apr 19, 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
Apr 12, 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
Apr 5, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
Mar 28, 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
Mar 22, 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
Mar 15, 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
Mar 8, 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | - |
Mar 1, 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
Feb 23, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
Feb 16, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
Feb 9, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
Feb 2, 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
Jan 26, 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
Jan 19, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
Jan 12, 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
Jan 5, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
Dec 29, 2023 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
Dec 22, 2023 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
Dec 15, 2023 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
Dec 8, 2023 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
Dec 1, 2023 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
Nov 24, 2023 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
Nov 17, 2023 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
Nov 10, 2023 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
Nov 3, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
Oct 27, 2023 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
Oct 20, 2023 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | - |
Oct 13, 2023 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
Oct 6, 2023 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
Sep 29, 2023 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
Sep 22, 2023 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
Sep 15, 2023 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
Sep 8, 2023 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | - |
Sep 1, 2023 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
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%
TSCSX Thrivent Small Cap Stock S
32.96
+2.39%
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%
TSCGX Thrivent Small Cap Growth S
18.12
+2.14%
PSGAX Virtus KAR Small-Cap Growth A
33.49
-0.33%
YFSNX AMG Yacktman Global N
16.38
+2.12%
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%
HWLAX Hotchkis & Wiley Large Cap Value A
45.60
+0.31%
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%
TROCX Touchstone Non-US ESG Equity I
27.86
+1.53%
NSRIX Northern Global Sustainability Index Fund
23.86
+1.49%
NSRKX Northern Global Sustainability Index Fund
23.88
+1.49%
VKSAX Virtus KAR Small-Mid Cap Core A
19.78
-0.25%
TEQCX Touchstone Non-US ESG Equity C
26.83
+1.48%
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%
TAAAX Thrivent Aggressive Allocation A
19.74
+1.33%
ENPIX ProFunds UltraSector Energy Fund
44.47
+1.32%
TAAIX Thrivent Aggressive Allocation S
20.00
+1.32%
HHDVX Hamlin High Dividend Equity Inv
35.19
-0.06%
JDMNX Janus Henderson Enterprise Fund
150.90
+1.28%
JMGRX Janus Henderson Enterprise I
149.59
+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%
FMIJX FMI International Investor
37.00
-0.08%