Frankfurt - Delayed Quote • EUR
DPAM B - Real Estate EMU Divide (0P0001H7OH.F)
At close: August 9 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 9, 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
Aug 8, 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
Aug 7, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
Aug 6, 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
Aug 5, 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
Aug 2, 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
Aug 1, 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
Jul 31, 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
Jul 30, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
Jul 29, 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
Jul 26, 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
Jul 25, 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
Jul 24, 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
Jul 23, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
Jul 22, 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
Jul 18, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
Jul 17, 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
Jul 16, 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 105.07 | - |
Jul 15, 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
Jul 12, 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
Jul 11, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
Jul 10, 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
Jul 9, 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
Jul 8, 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
Jul 5, 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
Jul 4, 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
Jul 3, 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
Jul 2, 2024 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | - |
Jul 1, 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
Jun 28, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
Jun 27, 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
Jun 26, 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
Jun 25, 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | - |
Jun 24, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
Jun 21, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
Jun 20, 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | - |
Jun 19, 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | - |
Jun 18, 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
Jun 17, 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
Jun 14, 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
Jun 13, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
Jun 12, 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
Jun 11, 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
Jun 10, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
Jun 7, 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
Jun 6, 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
Jun 5, 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
Jun 4, 2024 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | - |
Jun 3, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
May 31, 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
May 30, 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
May 29, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
May 28, 2024 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
May 27, 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
May 24, 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
May 23, 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
May 22, 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
May 21, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
May 17, 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
May 16, 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
May 15, 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
May 14, 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
May 13, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
May 8, 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
May 7, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
May 6, 2024 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | - |
May 3, 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
May 2, 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
Apr 30, 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
Apr 29, 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
Apr 26, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
Apr 25, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
Apr 24, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
Apr 23, 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
Apr 22, 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
Apr 19, 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
Apr 18, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
Apr 17, 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
Apr 16, 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
Apr 15, 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
Apr 12, 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
Apr 11, 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
Apr 10, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
Apr 9, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
Apr 8, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
Apr 5, 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
Apr 4, 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
Apr 3, 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
Apr 2, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
Mar 28, 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
Mar 27, 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
Related Tickers
UOPIX ProFunds UltraNASDAQ-100 Fund
91.24
+6.08%
UOPSX ProFunds UltraNASDAQ-100 Fund
63.02
+6.08%
BIPIX ProFunds Biotechnology UltraSector Fund
65.04
+4.50%
BIPSX ProFunds Biotechnology UltraSector Fund
40.83
+4.48%
UMPSX ProFunds UltraMid Cap Fund
47.27
+4.39%
UMPIX ProFunds UltraMid Cap Fund
61.43
+4.38%
INPSX ProFunds Internet UltraSector Svc
24.84
+4.19%
INPIX ProFunds Internet UltraSector Inv
38.87
+4.18%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
51.69
+3.32%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
41.24
+3.31%
ENPIX ProFunds UltraSector Energy Fund
43.14
+3.21%
ENPSX ProFunds UltraSector Energy Fund
36.56
+3.19%
OTPIX ProFunds NASDAQ-100 Inv
158.92
+3.05%
OTPSX ProFunds NASDAQ-100 Svc
122.20
+3.04%
FNORX Fidelity Nordic
68.70
+1.61%
BCSFX Brown Capital Management International Small Company Fund
23.11
+1.49%
BCSVX Brown Capital Management International Small Company Fund
22.59
+1.48%
MOWNX Moerus Worldwide Value N
15.76
+1.48%
MOWIX Moerus Worldwide Value Institutional
15.80
+1.48%
PRJQX PGIM Jennison Global Opportunities R6
45.38
+1.43%
PRJDX PGIM Jennison Global Opportunities R4
44.75
+1.43%
PRJBX PGIM Jennison Global Opportunities R2
44.06
+1.43%
PRJCX PGIM Jennison Global Opportunities C
39.20
+1.42%
PRJZX PGIM Jennison Global Opportunities Z
44.94
+1.42%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.77
+1.42%
PRJAX PGIM Jennison Global Opportunities A
43.72
+1.41%
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.36
+1.39%
BESIX William Blair Emerging Markets Small Cap Growth Fund
20.70
+1.37%
CNPSX Consumer Staples UltraSector ProFund Svc
65.65
+1.33%
CNPIX Consumer Staples UltraSector ProFund Inv
75.78
+1.32%
PSLDX PIMCO StocksPLUS Long Duration Instl
16.95
+1.25%
WCMSX WCM International Small Cap Growth Instl
19.81
+1.23%
OSTGX Osterweis Opportunity Fund
16.62
+1.16%
RYMPX Rydex Precious Metals H
34.42
+1.09%
GQRRX GQG Partners Global Quality Equity R6
19.60
+1.08%
RYPMX Rydex Precious Metals Inv
38.69
+1.07%
RYMNX Rydex Precious Metals A
35.87
+1.07%
RYVYX Rydex NASDAQ-100 2x Strategy H
466.85
+1.05%
RYVLX Rydex NASDAQ-100 2x Strategy A
467.00
+1.05%
RYZCX Rydex Precious Metals C
27.90
+1.05%
QLEIX AQR Long-Short Equity I
15.43
+1.05%
RYCCX Rydex NASDAQ-100 2x Strategy C
336.45
+1.05%
GQRPX GQG Partners Global Quality Equity Inv
19.52
+1.04%
GQRIX GQG Partners Global Quality Equity Instl
19.60
+1.03%
QLENX AQR Long-Short Equity N
15.03
+1.01%
OLGAX JPMorgan Large Cap Growth A
68.71
+1.00%
JLGPX JPMorgan Large Cap Growth R3
69.16
+0.99%
JLGMX JPMorgan Large Cap Growth R6
74.33
+0.99%
JLGRX JPMorgan Large Cap Growth R5
73.35
+0.99%
JLGZX JPMorgan Large Cap Growth R2
64.22
+0.99%
JLGQX JPMorgan Large Cap Growth R4
70.54
+0.99%
SEEGX JPMorgan Large Cap Growth I
70.71
+0.99%
OLGCX JPMorgan Large Cap Growth C
45.10
+0.99%
FTQGX Fidelity Focused Stock
37.07
+0.98%
QLERX AQR Long-Short Equity R6
15.57
+0.97%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
75.03
+0.92%
YFSNX AMG Yacktman Global N
15.51
+0.91%
YFSIX AMG Yacktman Global I
15.57
+0.91%
BHCFX Baron Health Care Fund
20.15
+0.90%
BHCUX Baron Health Care Fund
20.46
+0.89%
BHCHX Baron Health Care Fund
20.47
+0.89%
ALAFX Alger Focus Equity A
62.94
+0.88%
FGPMX Franklin Gold and Precious Metals R6
20.68
+0.88%
ALGRX Alger Focus Equity I
63.46
+0.87%
ALCFX Alger Focus Equity C
56.54
+0.87%
ALGYX Alger Focus Equity Y
65.81
+0.87%
FIQIX Fidelity Advisor Intl Small Cap Z
32.44
+0.87%
PRHSX T. Rowe Price Health Sciences
97.33
+0.87%
FICSX Fidelity Advisor Intl Small Cap C
30.14
+0.87%
FIXIX Fidelity Advisor Intl Small Cap I
32.47
+0.87%
FTISX Fidelity Advisor Intl Small Cap M
31.36
+0.87%
THISX T. Rowe Price Health Sciences I
97.64
+0.87%
FIASX Fidelity Advisor Intl Small Cap A
31.51
+0.86%
FRGOX Franklin Gold and Precious Metals C
16.37
+0.86%
FKRCX Franklin Gold and Precious Metals A
18.73
+0.86%
ALZFX Alger Focus Equity Z
65.56
+0.86%
TILWX Nuveen Large Cap Growth W
26.20
+0.85%
PRMTX T. Rowe Price Comm & Tech Investor
139.39
+0.85%
FISMX Fidelity International Small Cap
32.24
+0.84%
TTMIX T. Rowe Price Comm & Tech I
140.06
+0.84%
FGADX Franklin Gold and Precious Metals Adv
20.36
+0.84%
VPMAX Vanguard PRIMECAP Adm
170.70
+0.84%
VPMCX Vanguard PRIMECAP Inv
164.74
+0.84%
KINCX Kinetics Internet Adv C
57.92
+0.84%
WWWFX Kinetics Internet No Load
78.53
+0.83%
WIESX Wasatch Emerging Markets Select Instl
17.03
+0.83%
KINAX Kinetics Internet Adv A
70.90
+0.82%
TILRX Nuveen Large Cap Growth R
25.83
+0.82%
TIRTX Nuveen Large Cap Growth A
25.97
+0.82%
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
18.65
+0.81%
TILHX Nuveen Large Cap Growth I
26.12
+0.81%
TILPX Nuveen Large Cap Growth Premier
26.13
+0.81%
TILGX Nuveen Large Cap Growth R6
26.15
+0.81%
CLIQX Clifford Capital Partners Super Instl
18.70
+0.81%
MMDEX Praxis Growth Index I
43.69
+0.81%
FSLBX Fidelity Select Brokerage & Inv Mgmt
149.28
+0.80%
INIIX VanEck International Investors Gold I
15.06
+0.80%
MGNDX Praxis Growth Index A
43.05
+0.80%
THOVX Thornburg Global Opportunities R4
36.91
+0.79%
NPSGX Nicholas Partners Small Cap Gr Instl
15.31
+0.79%