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

Frankfurt - Delayed Quote EUR

Substanz & Nachhaltigkeit Global A (0P0001JUOF.F)

52.01
-0.10
(-0.19%)
As of May 6 at 10:00:00 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202552.0152.0152.0152.0152.01-
May 5, 202552.1152.1152.1152.1152.11-
May 2, 202551.9751.9751.9751.9751.97-
Apr 30, 202551.5751.5751.5751.5751.57-
Apr 29, 202551.4851.4851.4851.4851.48-
Apr 28, 202551.4151.4151.4151.4151.41-
Apr 25, 202551.3551.3551.3551.3551.35-
Apr 24, 202551.2851.2851.2851.2851.28-
Apr 23, 202551.0751.0751.0751.0751.07-
Apr 22, 202550.6150.6150.6150.6150.61-
Apr 17, 202550.6150.6150.6150.6150.61-
Apr 16, 202550.7050.7050.7050.7050.70-
Apr 15, 202550.7250.7250.7250.7250.72-
Apr 14, 202550.3550.3550.3550.3550.35-
Apr 11, 202549.7649.7649.7649.7649.76-
Apr 10, 202549.8649.8649.8649.8649.86-
Apr 9, 202549.0749.0749.0749.0749.07-
Apr 8, 202549.9749.9749.9749.9749.97-
Apr 7, 202549.6949.6949.6949.6949.69-
Apr 4, 202550.5350.5350.5350.5350.53-
Apr 3, 202551.3151.3151.3151.3151.31-
Apr 2, 202551.8751.8751.8751.8751.87-
Apr 1, 202551.9251.9251.9251.9251.92-
Mar 31, 202551.7451.7451.7451.7451.74-
Mar 28, 202551.9751.9751.9751.9751.97-
Mar 27, 202552.1852.1852.1852.1852.18-
Mar 26, 202552.2152.2152.2152.2152.21-
Mar 25, 202552.3452.3452.3452.3452.34-
Mar 24, 202552.3452.3452.3452.3452.34-
Mar 21, 202552.2252.2252.2252.2252.22-
Mar 20, 202552.3352.3352.3352.3352.33-
Mar 19, 202552.2552.2552.2552.2552.25-
Mar 18, 202552.0652.0652.0652.0652.06-
Mar 17, 202552.0452.0452.0452.0452.04-
Mar 14, 202551.8051.8051.8051.8051.80-
Mar 13, 202551.6151.6151.6151.6151.61-
Mar 12, 202551.6651.6651.6651.6651.66-
Mar 11, 202551.6051.6051.6051.6051.60-
Mar 10, 202551.9651.9651.9651.9651.96-
Mar 7, 202552.0552.0552.0552.0552.05-
Mar 6, 202552.0852.0852.0852.0852.08-
Mar 5, 202552.2052.2052.2052.2052.20-
Mar 4, 202552.5052.5052.5052.5052.50-
Mar 3, 202552.9352.9352.9352.9352.93-
Feb 28, 202553.0353.0353.0353.0353.03-
Feb 27, 202553.1853.1853.1853.1853.18-
Feb 26, 202553.1953.1953.1953.1953.19-
Feb 25, 202552.9652.9652.9652.9652.96-
Feb 24, 202553.0653.0653.0653.0653.06-
Feb 21, 202553.1853.1853.1853.1853.18-
Feb 20, 202553.1253.1253.1253.1253.12-
Feb 19, 202553.1953.1953.1953.1953.19-
Feb 18, 202553.2153.2153.2153.2153.21-
Feb 17, 202553.1653.1653.1653.1653.16-
Feb 14, 202553.1053.1053.1053.1053.10-
Feb 13, 202553.1453.1453.1453.1453.14-
Feb 12, 202552.9552.9552.9552.9552.95-
Feb 11, 202553.1253.1253.1253.1253.12-
Feb 10, 202553.2053.2053.2053.2053.20-
Feb 7, 202553.1053.1053.1053.1053.10-
Feb 6, 202553.1653.1653.1653.1653.16-
Feb 5, 202552.9052.9052.9052.9052.90-
Feb 4, 202552.8252.8252.8252.8252.82-
Feb 3, 202552.8752.8752.8752.8752.87-
Jan 31, 202552.9852.9852.9852.9852.98-
Jan 30, 202552.7852.7852.7852.7852.78-
Jan 29, 202552.5952.5952.5952.5952.59-
Jan 28, 202552.4552.4552.4552.4552.45-
Jan 27, 202552.3352.3352.3352.3352.33-
Jan 24, 202552.5352.5352.5352.5352.53-
Jan 23, 202552.6252.6252.6252.6252.62-
Jan 22, 202552.6652.6652.6652.6652.66-
Jan 21, 202552.6052.6052.6052.6052.60-
Jan 20, 202552.5452.5452.5452.5452.54-
Jan 17, 202552.5952.5952.5952.5952.59-
Jan 16, 202552.3652.3652.3652.3652.36-
Jan 15, 202552.2452.2452.2452.2452.24-
Jan 14, 202551.8251.8251.8251.8251.82-
Jan 13, 202551.8851.8851.8851.8851.88-
Jan 10, 202552.1052.1052.1052.1052.10-
Jan 9, 202552.3752.3752.3752.3752.37-
Jan 8, 202552.3852.3852.3852.3852.38-
Jan 7, 202552.5552.5552.5552.5552.55-
Jan 6, 202552.5952.5952.5952.5952.59-
Jan 3, 202552.5052.5052.5052.5052.50-
Jan 2, 202552.6152.6152.6152.6152.61-
Dec 30, 202452.2552.2552.2552.2552.25-
Dec 27, 202452.3552.3552.3552.3552.35-
Dec 23, 202452.2652.2652.2652.2652.26-
Dec 20, 202452.2752.2752.2752.2752.27-
Dec 19, 202452.3352.3352.3352.3352.33-
Dec 18, 202452.7852.7852.7852.7852.78-
Dec 17, 202452.7752.7752.7752.7752.77-
Dec 16, 2024 0.95 Dividend
Dec 16, 202452.9452.9452.9452.9452.94-
Dec 13, 202453.9453.9453.9453.9452.99-
Dec 12, 202454.1354.1354.1354.1353.18-
Dec 11, 202454.2654.2654.2654.2653.30-
Dec 10, 202454.2354.2354.2354.2353.27-
Dec 9, 202454.2654.2654.2654.2653.30-
Dec 6, 202454.2954.2954.2954.2953.33-
Dec 5, 202454.2554.2554.2554.2553.29-
Dec 4, 202454.3254.3254.3254.3253.36-
Dec 3, 202454.2754.2754.2754.2753.31-
Dec 2, 202454.3054.3054.3054.3053.34-
Nov 29, 202454.1154.1154.1154.1153.16-
Nov 28, 202454.0154.0154.0154.0153.06-
Nov 27, 202453.8753.8753.8753.8752.92-
Nov 26, 202453.9353.9353.9353.9352.98-
Nov 25, 202453.9953.9953.9953.9953.04-
Nov 22, 202453.8853.8853.8853.8852.93-
Nov 21, 202453.4953.4953.4953.4952.55-
Nov 20, 202453.2953.2953.2953.2952.35-
Nov 19, 202453.2353.2353.2353.2352.29-
Nov 18, 202453.2853.2853.2853.2852.34-
Nov 15, 202453.3553.3553.3553.3552.41-
Nov 14, 202453.5253.5253.5253.5252.58-
Nov 13, 202453.4253.4253.4253.4252.48-
Nov 12, 202453.4853.4853.4853.4852.54-
Nov 11, 202453.7853.7853.7853.7852.83-
Nov 8, 202453.4453.4453.4453.4452.50-
Nov 7, 202453.3053.3053.3053.3052.36-
Nov 6, 202453.2653.2653.2653.2652.32-
Nov 5, 202453.1553.1553.1553.1552.21-
Nov 4, 202453.1253.1253.1253.1252.18-
Oct 31, 202453.0353.0353.0353.0352.10-
Oct 30, 202453.3753.3753.3753.3752.43-
Oct 29, 202453.6253.6253.6253.6252.68-
Oct 28, 202453.7653.7653.7653.7652.81-
Oct 25, 202453.6653.6653.6653.6652.71-
Oct 24, 202453.7153.7153.7153.7152.76-
Oct 23, 202453.6053.6053.6053.6052.66-
Oct 22, 202453.6753.6753.6753.6752.72-
Oct 21, 202453.8053.8053.8053.8052.85-
Oct 18, 202453.9653.9653.9653.9653.01-
Oct 17, 202453.9553.9553.9553.9553.00-
Oct 16, 202453.8453.8453.8453.8452.89-
Oct 15, 202453.7953.7953.7953.7952.84-
Oct 14, 202453.7753.7753.7753.7752.82-
Oct 11, 202453.6353.6353.6353.6352.69-
Oct 10, 202453.5453.5453.5453.5452.60-
Oct 9, 202453.6153.6153.6153.6152.67-
Oct 8, 202453.5553.5553.5553.5552.61-
Oct 7, 202453.6253.6253.6253.6252.68-
Oct 2, 202453.8153.8153.8153.8152.86-
Oct 1, 202453.8653.8653.8653.8652.91-
Sep 30, 202453.7453.7453.7453.7452.79-
Sep 27, 202453.8053.8053.8053.8052.85-
Sep 26, 202453.6153.6153.6153.6152.67-
Sep 25, 202453.4353.4353.4353.4352.49-
Sep 24, 202453.4553.4553.4553.4552.51-
Sep 23, 202453.3453.3453.3453.3452.40-
Sep 20, 202453.1753.1753.1753.1752.23-
Sep 19, 202453.3653.3653.3653.3652.42-
Sep 18, 202453.1753.1753.1753.1752.23-
Sep 17, 202453.3153.3153.3153.3152.37-
Sep 16, 202453.2253.2253.2253.2252.28-
Sep 13, 202453.1853.1853.1853.1852.24-
Sep 12, 202452.9652.9652.9652.9652.03-
Sep 11, 202452.7952.7952.7952.7951.86-
Sep 10, 202452.7352.7352.7352.7351.80-
Sep 9, 202452.7152.7152.7152.7151.78-
Sep 6, 202452.5752.5752.5752.5751.64-
Sep 5, 202452.7252.7252.7252.7251.79-
Sep 4, 202452.7952.7952.7952.7951.86-
Sep 3, 202452.8852.8852.8852.8851.95-
Sep 2, 202452.9752.9752.9752.9752.04-
Aug 30, 202452.9652.9652.9652.9652.03-
Aug 29, 202452.9452.9452.9452.9452.01-
Aug 28, 202452.7952.7952.7952.7951.86-
Aug 27, 202452.7052.7052.7052.7051.77-
Aug 26, 202452.7552.7552.7552.7551.82-
Aug 23, 202452.7152.7152.7152.7151.78-
Aug 22, 202452.5952.5952.5952.5951.66-
Aug 21, 202452.5752.5752.5752.5751.64-
Aug 20, 202452.5252.5252.5252.5251.60-
Aug 19, 202452.5352.5352.5352.5351.60-
Aug 16, 202452.4152.4152.4152.4151.49-
Aug 15, 202452.3452.3452.3452.3451.42-
Aug 14, 202452.2052.2052.2052.2051.28-
Aug 13, 202452.1552.1552.1552.1551.23-
Aug 12, 202451.9351.9351.9351.9351.02-
Aug 9, 202451.9451.9451.9451.9451.03-
Aug 8, 202451.8251.8251.8251.8250.91-
Aug 7, 202451.8151.8151.8151.8150.90-
Aug 6, 202451.5351.5351.5351.5350.62-
Aug 5, 202451.4951.4951.4951.4950.58-
Aug 2, 202452.0852.0852.0852.0851.16-
Aug 1, 202452.6252.6252.6252.6251.69-
Jul 31, 202452.6452.6452.6452.6451.71-
Jul 30, 202452.4152.4152.4152.4151.49-
Jul 29, 202452.3652.3652.3652.3651.44-
Jul 26, 202452.2652.2652.2652.2651.34-
Jul 25, 202452.2052.2052.2052.2051.28-
Jul 24, 202452.2452.2452.2452.2451.32-
Jul 23, 202452.3552.3552.3552.3551.43-
Jul 22, 202452.2152.2152.2152.2151.29-
Jul 19, 202452.1852.1852.1852.1851.26-
Jul 18, 202452.3752.3752.3752.3751.45-
Jul 17, 202452.3752.3752.3752.3751.45-
Jul 16, 202452.4652.4652.4652.4651.54-
Jul 15, 202452.4352.4352.4352.4351.51-
Jul 12, 202452.5352.5352.5352.5351.60-
Jul 11, 202452.3552.3552.3552.3551.43-
Jul 10, 202452.1052.1052.1052.1051.18-
Jul 9, 202451.9251.9251.9251.9251.01-
Jul 8, 202452.0352.0352.0352.0351.11-
Jul 5, 202451.9351.9351.9351.9351.02-
Jul 4, 202451.8551.8551.8551.8550.94-
Jul 3, 202451.7651.7651.7651.7650.85-
Jul 2, 202451.6351.6351.6351.6350.72-
Jul 1, 202451.7151.7151.7151.7150.80-
Jun 28, 202451.8351.8351.8351.8350.92-
Jun 27, 202451.8551.8551.8551.8550.94-
Jun 26, 202451.9151.9151.9151.9151.00-
Jun 25, 202452.0252.0252.0252.0251.10-
Jun 24, 202452.0552.0552.0552.0551.13-
Jun 21, 202452.0452.0452.0452.0451.12-
Jun 20, 202452.0452.0452.0452.0451.12-
Jun 19, 202451.9351.9351.9351.9351.02-
Jun 18, 202451.9451.9451.9451.9451.03-
Jun 17, 202451.8651.8651.8651.8650.95-
Jun 14, 202451.9951.9951.9951.9951.07-
Jun 13, 202451.9751.9751.9751.9751.05-
Jun 12, 202452.0352.0352.0352.0351.11-
Jun 11, 202451.8451.8451.8451.8450.93-
Jun 10, 202451.8751.8751.8751.8750.96-
Jun 7, 202451.9451.9451.9451.9451.03-
Jun 6, 202452.0352.0352.0352.0351.11-
Jun 5, 202452.0452.0452.0452.0451.12-
Jun 4, 202451.8851.8851.8851.8850.97-
Jun 3, 202451.8751.8751.8751.8750.96-
May 31, 202451.6351.6351.6351.6350.72-
May 29, 202451.6051.6051.6051.6050.69-
May 28, 202451.8651.8651.8651.8650.95-
May 27, 202451.9451.9451.9451.9451.03-
May 24, 202451.8551.8551.8551.8550.94-
May 23, 202451.9151.9151.9151.9151.00-
May 22, 202452.0852.0852.0852.0851.16-
May 21, 202452.0252.0252.0252.0251.10-
May 17, 202452.0352.0352.0352.0351.11-
May 16, 202452.1252.1252.1252.1251.20-
May 15, 202452.1052.1052.1052.1051.18-
May 14, 202451.8451.8451.8451.8450.93-
May 13, 202451.8251.8251.8251.8250.91-
May 10, 202451.8351.8351.8351.8350.92-
May 8, 202451.6851.6851.6851.6850.77-

Related Tickers