Frankfurt - Delayed Quote EUR

PrivilEdge Graham Quant Macro MA EUR SH (0P0001K6JC.F)

11.36 +0.08 (+0.74%)
At close: November 25 at 9:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 25, 2024 11.36 11.36 11.36 11.36 11.36 -
Nov 21, 2024 11.28 11.28 11.28 11.28 11.28 -
Nov 20, 2024 11.24 11.24 11.24 11.24 11.24 -
Nov 19, 2024 11.25 11.25 11.25 11.25 11.25 -
Nov 18, 2024 11.24 11.24 11.24 11.24 11.24 -
Nov 15, 2024 11.25 11.25 11.25 11.25 11.25 -
Nov 14, 2024 11.28 11.28 11.28 11.28 11.28 -
Nov 13, 2024 11.17 11.17 11.17 11.17 11.17 -
Nov 12, 2024 11.18 11.18 11.18 11.18 11.18 -
Nov 11, 2024 11.28 11.28 11.28 11.28 11.28 -
Nov 8, 2024 11.27 11.27 11.27 11.27 11.27 -
Nov 7, 2024 11.32 11.32 11.32 11.32 11.32 -
Nov 6, 2024 11.23 11.23 11.23 11.23 11.23 -
Nov 5, 2024 11.21 11.21 11.21 11.21 11.21 -
Nov 4, 2024 11.23 11.23 11.23 11.23 11.23 -
Oct 31, 2024 11.25 11.25 11.25 11.25 11.25 -
Oct 30, 2024 11.40 11.40 11.40 11.40 11.40 -
Oct 29, 2024 11.53 11.53 11.53 11.53 11.53 -
Oct 28, 2024 11.54 11.54 11.54 11.54 11.54 -
Oct 25, 2024 11.48 11.48 11.48 11.48 11.48 -
Oct 24, 2024 11.50 11.50 11.50 11.50 11.50 -
Oct 23, 2024 11.48 11.48 11.48 11.48 11.48 -
Oct 22, 2024 11.52 11.52 11.52 11.52 11.52 -
Oct 21, 2024 11.54 11.54 11.54 11.54 11.54 -
Oct 18, 2024 11.63 11.63 11.63 11.63 11.63 -
Oct 17, 2024 11.54 11.54 11.54 11.54 11.54 -
Oct 16, 2024 11.53 11.53 11.53 11.53 11.53 -
Oct 15, 2024 11.54 11.54 11.54 11.54 11.54 -
Oct 14, 2024 11.54 11.54 11.54 11.54 11.54 -
Oct 11, 2024 11.50 11.50 11.50 11.50 11.50 -
Oct 10, 2024 11.45 11.45 11.45 11.45 11.45 -
Oct 9, 2024 11.41 11.41 11.41 11.41 11.41 -
Oct 8, 2024 11.37 11.37 11.37 11.37 11.37 -
Oct 7, 2024 11.47 11.47 11.47 11.47 11.47 -
Oct 4, 2024 11.53 11.53 11.53 11.53 11.53 -
Oct 3, 2024 11.60 11.60 11.60 11.60 11.60 -
Oct 2, 2024 11.72 11.72 11.72 11.72 11.72 -
Oct 1, 2024 11.76 11.76 11.76 11.76 11.76 -
Sep 30, 2024 11.73 11.73 11.73 11.73 11.73 -
Sep 27, 2024 11.86 11.86 11.86 11.86 11.86 -
Sep 26, 2024 11.74 11.74 11.74 11.74 11.74 -
Sep 25, 2024 11.60 11.60 11.60 11.60 11.60 -
Sep 24, 2024 11.69 11.69 11.69 11.69 11.69 -
Sep 23, 2024 11.57 11.57 11.57 11.57 11.57 -
Sep 20, 2024 11.50 11.50 11.50 11.50 11.50 -
Sep 19, 2024 11.59 11.59 11.59 11.59 11.59 -
Sep 18, 2024 11.48 11.48 11.48 11.48 11.48 -
Sep 17, 2024 11.54 11.54 11.54 11.54 11.54 -
Sep 16, 2024 11.57 11.57 11.57 11.57 11.57 -
Sep 13, 2024 11.54 11.54 11.54 11.54 11.54 -
Sep 12, 2024 11.42 11.42 11.42 11.42 11.42 -
Sep 11, 2024 11.35 11.35 11.35 11.35 11.35 -
Sep 10, 2024 11.31 11.31 11.31 11.31 11.31 -
Sep 9, 2024 11.31 11.31 11.31 11.31 11.31 -
Sep 6, 2024 11.23 11.23 11.23 11.23 11.23 -
Sep 5, 2024 11.27 11.27 11.27 11.27 11.27 -
Sep 4, 2024 11.30 11.30 11.30 11.30 11.30 -
Sep 3, 2024 11.33 11.33 11.33 11.33 11.33 -
Sep 2, 2024 11.40 11.40 11.40 11.40 11.40 -
Aug 30, 2024 11.44 11.44 11.44 11.44 11.44 -
Aug 29, 2024 11.48 11.48 11.48 11.48 11.48 -
Aug 28, 2024 11.46 11.46 11.46 11.46 11.46 -
Aug 27, 2024 11.49 11.49 11.49 11.49 11.49 -
Aug 26, 2024 11.54 11.54 11.54 11.54 11.54 -
Aug 23, 2024 11.50 11.50 11.50 11.50 11.50 -
Aug 22, 2024 11.37 11.37 11.37 11.37 11.37 -
Aug 21, 2024 11.42 11.42 11.42 11.42 11.42 -
Aug 20, 2024 11.40 11.40 11.40 11.40 11.40 -
Aug 19, 2024 11.42 11.42 11.42 11.42 11.42 -
Aug 16, 2024 11.49 11.49 11.49 11.49 11.49 -
Aug 14, 2024 11.51 11.51 11.51 11.51 11.51 -
Aug 13, 2024 11.51 11.51 11.51 11.51 11.51 -
Aug 12, 2024 11.53 11.53 11.53 11.53 11.53 -
Aug 9, 2024 11.45 11.45 11.45 11.45 11.45 -
Aug 8, 2024 11.40 11.40 11.40 11.40 11.40 -
Aug 7, 2024 11.36 11.36 11.36 11.36 11.36 -
Aug 6, 2024 11.29 11.29 11.29 11.29 11.29 -
Aug 5, 2024 11.26 11.26 11.26 11.26 11.26 -
Aug 2, 2024 11.64 11.64 11.64 11.64 11.64 -
Aug 1, 2024 12.02 12.02 12.02 12.02 12.02 -
Jul 31, 2024 12.23 12.23 12.23 12.23 12.23 -
Jul 30, 2024 12.11 12.11 12.11 12.11 12.11 -
Jul 29, 2024 12.14 12.14 12.14 12.14 12.14 -
Jul 26, 2024 12.17 12.17 12.17 12.17 12.17 -
Jul 25, 2024 12.16 12.16 12.16 12.16 12.16 -
Jul 24, 2024 12.23 12.23 12.23 12.23 12.23 -
Jul 23, 2024 12.34 12.34 12.34 12.34 12.34 -
Jul 22, 2024 12.39 12.39 12.39 12.39 12.39 -
Jul 18, 2024 12.47 12.47 12.47 12.47 12.47 -
Jul 17, 2024 12.52 12.52 12.52 12.52 12.52 -
Jul 16, 2024 12.63 12.63 12.63 12.63 12.63 -
Jul 15, 2024 12.69 12.69 12.69 12.69 12.69 -
Jul 12, 2024 12.73 12.73 12.73 12.73 12.73 -
Jul 11, 2024 12.74 12.74 12.74 12.74 12.74 -
Jul 10, 2024 12.83 12.83 12.83 12.83 12.83 -
Jul 9, 2024 12.78 12.78 12.78 12.78 12.78 -
Jul 8, 2024 12.82 12.82 12.82 12.82 12.82 -
Jul 5, 2024 12.84 12.84 12.84 12.84 12.84 -
Jul 4, 2024 12.91 12.91 12.91 12.91 12.91 -
Jul 3, 2024 12.88 12.88 12.88 12.88 12.88 -
Jul 2, 2024 12.81 12.81 12.81 12.81 12.81 -
Jul 1, 2024 12.84 12.84 12.84 12.84 12.84 -
Jun 28, 2024 12.68 12.68 12.68 12.68 12.68 -
Jun 27, 2024 12.68 12.68 12.68 12.68 12.68 -
Jun 26, 2024 12.69 12.69 12.69 12.69 12.69 -
Jun 25, 2024 12.64 12.64 12.64 12.64 12.64 -
Jun 24, 2024 12.65 12.65 12.65 12.65 12.65 -
Jun 21, 2024 12.62 12.62 12.62 12.62 12.62 -
Jun 20, 2024 12.67 12.67 12.67 12.67 12.67 -
Jun 19, 2024 12.55 12.55 12.55 12.55 12.55 -
Jun 18, 2024 12.56 12.56 12.56 12.56 12.56 -
Jun 17, 2024 12.54 12.54 12.54 12.54 12.54 -
Jun 14, 2024 12.49 12.49 12.49 12.49 12.49 -
Jun 13, 2024 12.53 12.53 12.53 12.53 12.53 -
Jun 12, 2024 12.57 12.57 12.57 12.57 12.57 -
Jun 11, 2024 12.56 12.56 12.56 12.56 12.56 -
Jun 10, 2024 12.63 12.63 12.63 12.63 12.63 -
Jun 7, 2024 12.57 12.57 12.57 12.57 12.57 -
Jun 6, 2024 12.58 12.58 12.58 12.58 12.58 -
Jun 5, 2024 12.58 12.58 12.58 12.58 12.58 -
Jun 4, 2024 12.54 12.54 12.54 12.54 12.54 -
Jun 3, 2024 12.59 12.59 12.59 12.59 12.59 -
May 31, 2024 12.64 12.64 12.64 12.64 12.64 -
May 30, 2024 12.69 12.69 12.69 12.69 12.69 -
May 29, 2024 12.79 12.79 12.79 12.79 12.79 -
May 27, 2024 12.79 12.79 12.79 12.79 12.79 -
May 24, 2024 12.76 12.76 12.76 12.76 12.76 -
May 23, 2024 12.79 12.79 12.79 12.79 12.79 -
May 22, 2024 12.79 12.79 12.79 12.79 12.79 -
May 21, 2024 12.88 12.88 12.88 12.88 12.88 -
May 17, 2024 12.83 12.83 12.83 12.83 12.83 -
May 16, 2024 12.77 12.77 12.77 12.77 12.77 -
May 15, 2024 12.73 12.73 12.73 12.73 12.73 -
May 14, 2024 12.73 12.73 12.73 12.73 12.73 -
May 13, 2024 12.78 12.78 12.78 12.78 12.78 -
May 10, 2024 12.79 12.79 12.79 12.79 12.79 -
May 7, 2024 12.78 12.78 12.78 12.78 12.78 -
May 6, 2024 12.66 12.66 12.66 12.66 12.66 -
May 3, 2024 12.65 12.65 12.65 12.65 12.65 -
May 2, 2024 12.73 12.73 12.73 12.73 12.73 -
Apr 30, 2024 13.07 13.07 13.07 13.07 13.07 -
Apr 29, 2024 13.02 13.02 13.02 13.02 13.02 -
Apr 26, 2024 13.09 13.09 13.09 13.09 13.09 -
Apr 25, 2024 13.02 13.02 13.02 13.02 13.02 -
Apr 24, 2024 13.06 13.06 13.06 13.06 13.06 -
Apr 23, 2024 13.06 13.06 13.06 13.06 13.06 -
Apr 22, 2024 13.05 13.05 13.05 13.05 13.05 -
Apr 19, 2024 13.11 13.11 13.11 13.11 13.11 -
Apr 18, 2024 13.13 13.13 13.13 13.13 13.13 -
Apr 17, 2024 13.09 13.09 13.09 13.09 13.09 -
Apr 16, 2024 13.19 13.19 13.19 13.19 13.19 -
Apr 15, 2024 13.26 13.26 13.26 13.26 13.26 -
Apr 12, 2024 13.23 13.23 13.23 13.23 13.23 -
Apr 11, 2024 13.13 13.13 13.13 13.13 13.13 -
Apr 10, 2024 13.19 13.19 13.19 13.19 13.19 -
Apr 9, 2024 13.00 13.00 13.00 13.00 13.00 -
Apr 8, 2024 13.06 13.06 13.06 13.06 13.06 -
Apr 5, 2024 13.04 13.04 13.04 13.04 13.04 -
Apr 4, 2024 13.02 13.02 13.02 13.02 13.02 -
Apr 3, 2024 13.01 13.01 13.01 13.01 13.01 -
Apr 2, 2024 13.02 13.02 13.02 13.02 13.02 -
Mar 28, 2024 12.95 12.95 12.95 12.95 12.95 -
Mar 27, 2024 12.88 12.88 12.88 12.88 12.88 -
Mar 26, 2024 12.86 12.86 12.86 12.86 12.86 -
Mar 25, 2024 12.85 12.85 12.85 12.85 12.85 -
Mar 22, 2024 12.83 12.83 12.83 12.83 12.83 -
Mar 21, 2024 12.79 12.79 12.79 12.79 12.79 -
Mar 20, 2024 12.66 12.66 12.66 12.66 12.66 -
Mar 19, 2024 12.74 12.74 12.74 12.74 12.74 -
Mar 18, 2024 12.71 12.71 12.71 12.71 12.71 -
Mar 14, 2024 12.56 12.56 12.56 12.56 12.56 -
Mar 13, 2024 12.44 12.44 12.44 12.44 12.44 -
Mar 12, 2024 12.37 12.37 12.37 12.37 12.37 -
Mar 11, 2024 12.29 12.29 12.29 12.29 12.29 -
Mar 8, 2024 12.28 12.28 12.28 12.28 12.28 -
Mar 7, 2024 12.36 12.36 12.36 12.36 12.36 -
Mar 6, 2024 12.37 12.37 12.37 12.37 12.37 -
Mar 5, 2024 12.34 12.34 12.34 12.34 12.34 -
Mar 4, 2024 12.39 12.39 12.39 12.39 12.39 -
Mar 1, 2024 12.41 12.41 12.41 12.41 12.41 -
Feb 29, 2024 12.35 12.35 12.35 12.35 12.35 -
Feb 28, 2024 12.31 12.31 12.31 12.31 12.31 -
Feb 27, 2024 12.37 12.37 12.37 12.37 12.37 -
Feb 26, 2024 12.33 12.33 12.33 12.33 12.33 -
Feb 23, 2024 12.29 12.29 12.29 12.29 12.29 -
Feb 22, 2024 12.31 12.31 12.31 12.31 12.31 -
Feb 21, 2024 12.17 12.17 12.17 12.17 12.17 -
Feb 20, 2024 12.18 12.18 12.18 12.18 12.18 -
Feb 19, 2024 12.25 12.25 12.25 12.25 12.25 -
Feb 16, 2024 12.25 12.25 12.25 12.25 12.25 -
Feb 15, 2024 12.19 12.19 12.19 12.19 12.19 -
Feb 14, 2024 12.15 12.15 12.15 12.15 12.15 -
Feb 13, 2024 12.22 12.22 12.22 12.22 12.22 -
Feb 12, 2024 12.11 12.11 12.11 12.11 12.11 -
Feb 9, 2024 12.10 12.10 12.10 12.10 12.10 -
Feb 7, 2024 11.93 11.93 11.93 11.93 11.93 -
Feb 5, 2024 11.85 11.85 11.85 11.85 11.85 -
Feb 2, 2024 11.76 11.76 11.76 11.76 11.76 -
Feb 1, 2024 11.71 11.71 11.71 11.71 11.71 -
Jan 31, 2024 11.80 11.80 11.80 11.80 11.80 -
Jan 30, 2024 11.86 11.86 11.86 11.86 11.86 -
Jan 29, 2024 11.85 11.85 11.85 11.85 11.85 -
Jan 26, 2024 11.81 11.81 11.81 11.81 11.81 -
Jan 23, 2024 11.59 11.59 11.59 11.59 11.59 -
Jan 22, 2024 11.61 11.61 11.61 11.61 11.61 -
Jan 19, 2024 11.48 11.48 11.48 11.48 11.48 -
Jan 18, 2024 11.44 11.44 11.44 11.44 11.44 -
Jan 17, 2024 11.33 11.33 11.33 11.33 11.33 -
Jan 16, 2024 11.43 11.43 11.43 11.43 11.43 -
Jan 12, 2024 11.42 11.42 11.42 11.42 11.42 -
Jan 11, 2024 11.36 11.36 11.36 11.36 11.36 -
Jan 10, 2024 11.35 11.35 11.35 11.35 11.35 -
Jan 9, 2024 11.34 11.34 11.34 11.34 11.34 -
Jan 8, 2024 11.31 11.31 11.31 11.31 11.31 -
Dec 29, 2023 11.37 11.37 11.37 11.37 11.37 -
Dec 28, 2023 11.44 11.44 11.44 11.44 11.44 -
Dec 27, 2023 11.50 11.50 11.50 11.50 11.50 -
Dec 22, 2023 11.50 11.50 11.50 11.50 11.50 -
Dec 21, 2023 11.51 11.51 11.51 11.51 11.51 -
Dec 20, 2023 11.61 11.61 11.61 11.61 11.61 -
Dec 19, 2023 11.59 11.59 11.59 11.59 11.59 -
Dec 18, 2023 11.52 11.52 11.52 11.52 11.52 -
Dec 15, 2023 11.54 11.54 11.54 11.54 11.54 -
Dec 14, 2023 11.49 11.49 11.49 11.49 11.49 -
Dec 13, 2023 11.53 11.53 11.53 11.53 11.53 -
Dec 12, 2023 11.66 11.66 11.66 11.66 11.66 -
Dec 11, 2023 11.72 11.72 11.72 11.72 11.72 -
Dec 8, 2023 11.68 11.68 11.68 11.68 11.68 -
Dec 7, 2023 11.58 11.58 11.58 11.58 11.58 -
Dec 6, 2023 11.67 11.67 11.67 11.67 11.67 -
Dec 5, 2023 11.66 11.66 11.66 11.66 11.66 -
Dec 4, 2023 11.65 11.65 11.65 11.65 11.65 -
Dec 1, 2023 11.63 11.63 11.63 11.63 11.63 -
Nov 30, 2023 11.75 11.75 11.75 11.75 11.75 -
Nov 29, 2023 11.73 11.73 11.73 11.73 11.73 -
Nov 28, 2023 11.75 11.75 11.75 11.75 11.75 -
Nov 27, 2023 11.77 11.77 11.77 11.77 11.77 -

Related Tickers