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

Paris - Delayed Quote EUR

SpänglerPrivat: CARL Aktien FoF (0P0001NR5E.F)

138.33
+3.77
+(2.80%)
At close: May 5 at 10:00:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025138.33138.33138.33138.33138.33-
May 2, 2025134.56134.56134.56134.56134.56-
Apr 30, 2025134.23134.23134.23134.23134.23-
Apr 29, 2025133.47133.47133.47133.47133.47-
Apr 28, 2025133.36133.36133.36133.36133.36-
Apr 25, 2025132.68132.68132.68132.68132.68-
Apr 24, 2025131.75131.75131.75131.75131.75-
Apr 23, 2025127.82127.82127.82127.82127.82-
Apr 22, 2025128.21128.21128.21128.21128.21-
Apr 17, 2025129.49129.49129.49129.49129.49-
Apr 16, 2025130.61130.61130.61130.61130.61-
Apr 15, 2025129.28129.28129.28129.28129.28-
Apr 14, 2025125.75125.75125.75125.75125.75-
Apr 11, 2025126.61126.61126.61126.61126.61-
Apr 10, 2025121.90121.90121.90121.90121.90-
Apr 9, 2025126.86126.86126.86126.86126.86-
Apr 8, 2025123.43123.43123.43123.43123.43-
Apr 7, 2025127.97127.97127.97127.97127.97-
Apr 4, 2025134.35134.35134.35134.35134.35-
Apr 3, 2025140.01140.01140.01140.01140.01-
Apr 2, 2025140.58140.58140.58140.58140.58-
Apr 1, 2025138.46138.46138.46138.46138.46-
Mar 31, 2025140.05140.05140.05140.05140.05-
Mar 28, 2025142.77142.77142.77142.77142.77-
Mar 27, 2025143.42143.42143.42143.42143.42-
Mar 26, 2025144.68144.68144.68144.68144.68-
Mar 25, 2025143.87143.87143.87143.87143.87-
Mar 24, 2025142.24142.24142.24142.24142.24-
Mar 21, 2025142.77142.77142.77142.77142.77-
Mar 20, 2025143.62143.62143.62143.62143.62-
Mar 19, 2025143.07143.07143.07143.07143.07-
Mar 18, 2025142.92142.92142.92142.92142.92-
Mar 17, 2025142.32142.32142.32142.32142.32-
Mar 14, 2025139.99139.99139.99139.99139.99-
Mar 13, 2025141.04141.04141.04141.04141.04-
Mar 12, 2025139.18139.18139.18139.18139.18-
Mar 11, 2025141.24141.24141.24141.24141.24-
Mar 10, 2025143.36143.36143.36143.36143.36-
Mar 7, 2025145.93145.93145.93145.93145.93-
Mar 6, 2025144.84144.84144.84144.84144.84-
Mar 5, 2025143.98143.98143.98143.98143.98-
Mar 4, 2025148.93148.93148.93148.93148.93-
Mar 3, 2025147.35147.35147.35147.35147.35-
Feb 28, 2025148.91148.91148.91148.91148.91-
Feb 27, 2025149.61149.61149.61149.61149.61-
Feb 26, 2025147.34147.34147.34147.34147.34-
Feb 25, 2025149.20149.20149.20149.20149.20-
Feb 24, 2025150.58150.58150.58150.58150.58-
Feb 21, 2025150.35150.35150.35150.35150.35-
Feb 20, 2025151.43151.43151.43151.43151.43-
Feb 19, 2025152.21152.21152.21152.21152.21-
Feb 18, 2025152.02152.02152.02152.02152.02-
Feb 17, 2025150.60150.60150.60150.60150.60-
Feb 14, 2025150.84150.84150.84150.84150.84-
Feb 13, 2025149.04149.04149.04149.04149.04-
Feb 12, 2025149.09149.09149.09149.09149.09-
Feb 11, 2025149.10149.10149.10149.10149.10-
Feb 10, 2025147.79147.79147.79147.79147.79-
Feb 7, 2025148.11148.11148.11148.11148.11-
Feb 6, 2025146.23146.23146.23146.23146.23-
Feb 5, 2025146.74146.74146.74146.74146.74-
Feb 4, 2025146.09146.09146.09146.09146.09-
Feb 3, 2025147.99147.99147.99147.99147.99-
Jan 31, 2025146.66146.66146.66146.66146.66-
Jan 30, 2025146.27146.27146.27146.27146.27-
Jan 29, 2025145.08145.08145.08145.08145.08-
Jan 28, 2025143.49143.49143.49143.49143.49-
Jan 27, 2025146.01146.01146.01146.01146.01-
Jan 24, 2025146.45146.45146.45146.45146.45-
Jan 23, 2025146.33146.33146.33146.33146.33-
Jan 22, 2025144.47144.47144.47144.47144.47-
Jan 21, 2025144.86144.86144.86144.86144.86-
Jan 20, 2025144.90144.90144.90144.90144.90-
Jan 17, 2025143.14143.14143.14143.14143.14-
Jan 16, 2025142.92142.92142.92142.92142.92-
Jan 15, 2025 2.1405 Dividend
Jan 15, 2025140.56140.56140.56140.56140.56-
Jan 14, 2025142.20142.20142.20142.20140.06-
Jan 13, 2025142.73142.73142.73142.73140.58-
Jan 10, 2025144.08144.08144.08144.08141.91-
Jan 9, 2025144.14144.14144.14144.14141.97-
Jan 8, 2025144.19144.19144.19144.19142.02-
Jan 7, 2025145.04145.04145.04145.04142.86-
Jan 3, 2025143.48143.48143.48143.48141.32-
Jan 2, 2025142.18142.18142.18142.18140.04-
Dec 30, 2024143.10143.10143.10143.10140.95-
Dec 27, 2024142.44142.44142.44142.44140.30-
Dec 23, 2024142.81142.81142.81142.81140.66-
Dec 20, 2024142.74142.74142.74142.74140.59-
Dec 19, 2024144.65144.65144.65144.65142.47-
Dec 18, 2024144.26144.26144.26144.26142.09-
Dec 17, 2024144.50144.50144.50144.50142.32-
Dec 16, 2024144.74144.74144.74144.74142.56-
Dec 13, 2024145.46145.46145.46145.46143.27-
Dec 12, 2024145.43145.43145.43145.43143.24-
Dec 11, 2024144.92144.92144.92144.92142.74-
Dec 10, 2024144.86144.86144.86144.86142.68-
Dec 9, 2024144.61144.61144.61144.61142.43-
Dec 6, 2024144.45144.45144.45144.45142.28-
Dec 5, 2024144.18144.18144.18144.18142.01-
Dec 4, 2024143.48143.48143.48143.48141.32-
Dec 3, 2024143.37143.37143.37143.37141.21-
Dec 2, 2024141.79141.79141.79141.79139.66-
Nov 29, 2024140.89140.89140.89140.89138.77-
Nov 28, 2024140.22140.22140.22140.22138.11-
Nov 27, 2024140.93140.93140.93140.93138.81-
Nov 26, 2024141.06141.06141.06141.06138.94-
Nov 25, 2024141.17141.17141.17141.17139.04-
Nov 22, 2024139.83139.83139.83139.83137.73-
Nov 21, 2024138.57138.57138.57138.57136.48-
Nov 20, 2024138.61138.61138.61138.61136.52-
Nov 19, 2024139.00139.00139.00139.00136.91-
Nov 18, 2024138.72138.72138.72138.72136.63-
Nov 15, 2024139.99139.99139.99139.99137.88-
Nov 14, 2024139.47139.47139.47139.47137.37-
Nov 13, 2024139.33139.33139.33139.33137.23-
Nov 12, 2024140.62140.62140.62140.62138.50-
Nov 11, 2024139.08139.08139.08139.08136.99-
Nov 8, 2024139.06139.06139.06139.06136.97-
Nov 7, 2024137.47137.47137.47137.47135.40-
Nov 6, 2024135.21135.21135.21135.21133.17-
Nov 5, 2024134.39134.39134.39134.39132.37-
Nov 4, 2024135.24135.24135.24135.24133.20-
Oct 31, 2024136.13136.13136.13136.13134.08-
Oct 30, 2024137.27137.27137.27137.27135.20-
Oct 29, 2024137.47137.47137.47137.47135.40-
Oct 28, 2024137.31137.31137.31137.31135.24-
Oct 25, 2024136.85136.85136.85136.85134.79-
Oct 24, 2024136.89136.89136.89136.89134.83-
Oct 23, 2024137.23137.23137.23137.23135.16-
Oct 22, 2024136.93136.93136.93136.93134.87-
Oct 21, 2024137.83137.83137.83137.83135.76-
Oct 18, 2024137.49137.49137.49137.49135.42-
Oct 17, 2024136.68136.68136.68136.68134.62-
Oct 16, 2024136.73136.73136.73136.73134.67-
Oct 15, 2024137.20137.20137.20137.20135.13-
Oct 14, 2024136.24136.24136.24136.24134.19-
Oct 11, 2024135.52135.52135.52135.52133.48-
Oct 10, 2024135.41135.41135.41135.41133.37-
Oct 9, 2024134.34134.34134.34134.34132.32-
Oct 8, 2024134.44134.44134.44134.44132.42-
Oct 7, 2024134.27134.27134.27134.27132.25-
Oct 4, 2024133.35133.35133.35133.35131.34-
Oct 3, 2024133.85133.85133.85133.85131.84-
Oct 2, 2024133.21133.21133.21133.21131.20-
Oct 1, 2024133.82133.82133.82133.82131.81-
Sep 30, 2024134.38134.38134.38134.38132.36-
Sep 27, 2024133.67133.67133.67133.67131.66-
Sep 26, 2024132.47132.47132.47132.47130.48-
Sep 25, 2024132.49132.49132.49132.49130.50-
Sep 24, 2024132.02132.02132.02132.02130.03-
Sep 23, 2024131.15131.15131.15131.15129.18-
Sep 20, 2024132.46132.46132.46132.46130.47-
Sep 19, 2024129.90129.90129.90129.90127.94-
Sep 18, 2024130.41130.41130.41130.41128.45-
Sep 17, 2024129.65129.65129.65129.65127.70-
Sep 16, 2024130.46130.46130.46130.46128.50-
Sep 13, 2024129.51129.51129.51129.51127.56-
Sep 12, 2024126.98126.98126.98126.98125.07-
Sep 11, 2024127.08127.08127.08127.08125.17-
Sep 10, 2024127.15127.15127.15127.15125.24-
Sep 9, 2024125.89125.89125.89125.89124.00-
Sep 6, 2024128.25128.25128.25128.25126.32-
Sep 5, 2024128.70128.70128.70128.70126.76-
Sep 4, 2024130.30130.30130.30130.30128.34-
Sep 3, 2024132.07132.07132.07132.07130.08-
Sep 2, 2024131.34131.34131.34131.34129.36-
Aug 30, 2024131.82131.82131.82131.82129.84-
Aug 29, 2024130.30130.30130.30130.30128.34-
Aug 28, 2024130.35130.35130.35130.35128.39-
Aug 27, 2024130.05130.05130.05130.05128.09-
Aug 26, 2024130.54130.54130.54130.54128.58-
Aug 23, 2024130.47130.47130.47130.47128.51-
Aug 22, 2024130.33130.33130.33130.33128.37-
Aug 21, 2024129.99129.99129.99129.99128.03-
Aug 20, 2024130.09130.09130.09130.09128.13-
Aug 19, 2024129.74129.74129.74129.74127.79-
Aug 16, 2024129.19129.19129.19129.19127.25-
Aug 14, 2024126.37126.37126.37126.37124.47-
Aug 13, 2024124.91124.91124.91124.91123.03-
Aug 12, 2024124.50124.50124.50124.50122.63-
Aug 9, 2024124.14124.14124.14124.14122.27-
Aug 8, 2024124.12124.12124.12124.12122.25-
Aug 7, 2024122.05122.05122.05122.05120.21-
Aug 6, 2024121.30121.30121.30121.30119.47-
Aug 5, 2024124.23124.23124.23124.23122.36-
Aug 2, 2024129.12129.12129.12129.12127.18-
Aug 1, 2024131.28131.28131.28131.28129.30-
Jul 31, 2024129.57129.57129.57129.57127.62-
Jul 30, 2024129.49129.49129.49129.49127.54-
Jul 29, 2024129.50129.50129.50129.50127.55-
Jul 26, 2024129.22129.22129.22129.22127.27-
Jul 25, 2024130.30130.30130.30130.30128.34-
Jul 24, 2024133.05133.05133.05133.05131.05-
Jul 23, 2024131.83131.83131.83131.83129.85-
Jul 22, 2024130.79130.79130.79130.79128.82-
Jul 19, 2024131.60131.60131.60131.60129.62-
Jul 18, 2024132.66132.66132.66132.66130.66-
Jul 17, 2024134.34134.34134.34134.34132.32-
Jul 16, 2024134.82134.82134.82134.82132.79-
Jul 15, 2024135.20135.20135.20135.20133.16-
Jul 12, 2024134.33134.33134.33134.33132.31-
Jul 11, 2024134.87134.87134.87134.87132.84-
Jul 10, 2024134.00134.00134.00134.00131.98-
Jul 9, 2024134.41134.41134.41134.41132.39-
Jul 8, 2024134.16134.16134.16134.16132.14-
Jul 5, 2024133.74133.74133.74133.74131.73-
Jul 4, 2024133.32133.32133.32133.32131.31-
Jul 3, 2024132.33132.33132.33132.33130.34-
Jul 2, 2024132.20132.20132.20132.20130.21-
Jul 1, 2024132.53132.53132.53132.53130.54-
Jun 28, 2024131.94131.94131.94131.94129.95-
Jun 27, 2024131.84131.84131.84131.84129.86-
Jun 26, 2024131.68131.68131.68131.68129.70-
Jun 25, 2024131.90131.90131.90131.90129.91-
Jun 24, 2024131.73131.73131.73131.73129.75-
Jun 21, 2024132.46132.46132.46132.46130.47-
Jun 20, 2024131.79131.79131.79131.79129.81-
Jun 19, 2024131.75131.75131.75131.75129.77-
Jun 18, 2024131.14131.14131.14131.14129.17-
Jun 17, 2024130.76130.76130.76130.76128.79-
Jun 14, 2024131.06131.06131.06131.06129.09-
Jun 13, 2024131.68131.68131.68131.68129.70-
Jun 12, 2024130.22130.22130.22130.22128.26-
Jun 11, 2024130.60130.60130.60130.60128.63-
Jun 10, 2024130.28130.28130.28130.28128.32-
Jun 7, 2024130.11130.11130.11130.11128.15-
Jun 6, 2024129.66129.66129.66129.66127.71-
Jun 5, 2024127.78127.78127.78127.78125.86-
Jun 4, 2024128.50128.50128.50128.50126.57-
Jun 3, 2024127.46127.46127.46127.46125.54-
May 31, 2024128.44128.44128.44128.44126.51-
May 29, 2024129.51129.51129.51129.51127.56-
May 28, 2024129.83129.83129.83129.83127.88-
May 27, 2024129.52129.52129.52129.52127.57-
May 24, 2024129.65129.65129.65129.65127.70-
May 23, 2024129.20129.20129.20129.20127.26-
May 22, 2024129.15129.15129.15129.15127.21-
May 21, 2024129.44129.44129.44129.44127.49-
May 17, 2024129.10129.10129.10129.10127.16-
May 16, 2024128.86128.86128.86128.86126.92-
May 15, 2024128.01128.01128.01128.01126.08-
May 13, 2024127.81127.81127.81127.81125.89-
May 10, 2024127.36127.36127.36127.36125.44-
May 8, 2024126.89126.89126.89126.89124.98-
May 7, 2024125.66125.66125.66125.66123.77-
May 6, 2024124.85124.85124.85124.85122.97-

Related Tickers