Frankfurt - Delayed Quote EUR
Varenne UCITS - Varenne Valeur (0P0001TXL4.F)
105.53
+0.50
+(0.48%)
At close: January 23 at 1:00:00 AM GMT+1
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 |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
| Jan 22, 2025 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
| Jan 21, 2025 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
| Jan 20, 2025 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
| Jan 17, 2025 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
| Jan 16, 2025 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| Jan 15, 2025 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
| Jan 14, 2025 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
| Jan 13, 2025 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
| Jan 9, 2025 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| Jan 8, 2025 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
| Jan 7, 2025 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| Jan 6, 2025 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
| Jan 3, 2025 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
| Jan 2, 2025 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | - |
| Dec 30, 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
| Dec 27, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| Dec 23, 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
| Dec 20, 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
| Dec 19, 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | - |
| Dec 18, 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| Dec 17, 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
| Dec 16, 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
| Dec 13, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| Dec 12, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| Dec 11, 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| Dec 10, 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| Dec 9, 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
| Dec 6, 2024 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | - |
| Dec 5, 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| Dec 4, 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| Dec 3, 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
| Dec 2, 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
| Nov 29, 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | - |
| Nov 28, 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
| Nov 27, 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
| Nov 26, 2024 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | - |
| Nov 25, 2024 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | - |
| Nov 21, 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
| Nov 20, 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
| Nov 19, 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
| Nov 18, 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
| Nov 15, 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
| Nov 14, 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | - |
| Nov 13, 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
| Nov 12, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| Nov 8, 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
| Nov 7, 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
| Nov 6, 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
| Nov 5, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| Nov 4, 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| Oct 31, 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
| Oct 30, 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| Oct 29, 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
| Oct 28, 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| Oct 25, 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
| Oct 24, 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
| Oct 23, 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
| Oct 22, 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
| Oct 21, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
Related Tickers
FPHAX Fidelity Select Pharmaceuticals Port
25.90
+1.97%
FNORX Fidelity Nordic
60.26
+1.74%
TARZX Third Avenue Real Estate Value Z
24.19
+1.72%
TVRVX Third Avenue Real Estate Value Fund
24.18
+1.68%
TAREX Third Avenue Real Estate Value Instl
24.27
+1.68%
BIVSX Invenomic Super Institutional
17.06
+1.37%
FPBFX Fidelity Pacific Basin
31.96
+1.36%
BIVRX Invenomic Investor
16.48
+1.35%
BIVIX Invenomic Institutional
16.82
+1.33%
FHKTX Fidelity Advisor China Region M
39.06
+1.17%
FHKAX Fidelity Advisor China Region A
39.38
+1.16%
FIQFX Fidelity Advisor China Region Z
39.57
+1.15%
FHKIX Fidelity Advisor China Region I
39.61
+1.15%
FHKCX Fidelity China Region
39.93
+1.14%
FCHKX Fidelity Advisor China Region C
37.55
+1.13%
FIMKX Fidelity Advisor Focused Em Mkts I
31.74
+1.12%
FTMKX Fidelity Advisor Focused Em Mkts M
31.27
+1.10%
FMCKX Fidelity Advisor Focused Em Mkts C
29.47
+1.10%
FZAEX Fidelity Advisor Focused Em Mkts Z
31.65
+1.09%
FAMKX Fidelity Advisor Focused Em Mkts A
31.68
+1.08%
VRESX Virtus KAR Emerging Markets Small-Cap R6
15.09
+1.07%
INIIX VanEck International Investors Gold I
16.40
+1.05%
CIVIX Causeway International Value Instl
19.42
+0.99%
FEGOX First Eagle Gold C
25.07
+0.97%
CAMOX Cambiar Opportunity Inv
28.75
0.00%
FEGIX First Eagle Gold I
28.82
+0.95%
CIVVX Causeway International Value Inv
19.26
+0.94%
FEURX First Eagle Gold R6
28.90
+0.94%
SGGDX First Eagle Gold A
27.83
+0.94%
FCIUX NYLI PineStone International Equity Cl I
17.13
+0.94%
CAMWX Cambiar Opportunity Inst
28.58
0.00%
FGJMX Fidelity Advisor Communication ServicesI
118.66
+0.91%
FGDMX Fidelity Advisor Communication ServicesA
116.92
+0.91%
PJOQX PGIM Jennison Focused Value R6
22.31
0.00%
FGKMX Fidelity Advisor Communication ServicesZ
119.38
+0.90%
BRIFX Baron Real Estate Income Retail
16.77
+0.90%
FGHMX Fidelity Advisor Communication ServicesC
112.00
+0.90%
FBMPX Fidelity Select Communication Services Portfolio
118.74
+0.90%
FGEMX Fidelity Advisor Communication ServicesM
115.39
+0.90%
FCICX NYLI PineStone International Equity Cl C
16.93
+0.89%
BRIUX Baron Real Estate Income R6
16.96
+0.89%
BRIIX Baron Real Estate Income Institutional
16.98
+0.89%
CIOVX Causeway International Opps Inv
15.93
+0.89%
FCIKX NYLI PineStone International Eq Inv Cl
17.07
+0.89%
FCIRX NYLI PineStone International Equity Cl A
17.08
+0.89%
FCIHX NYLI PineStone International Equity Cl P
17.11
+0.88%
FCIWX NYLI PineStone International Eq Cl R6
17.19
+0.88%
CIOIX Causeway International Opps Inst
16.07
+0.88%
UPAAX Upright Assets Allocation Plus
16.12
+0.88%
PJVQX PGIM Jennison Value R6
23.35
0.00%
BCGDX Blue Current Global Dividend Fund
16.43
0.00%
RLEMX Lazard Emerging Markets Equity R6
18.80
+0.86%
FUGCX Fidelity Advisor Utilities C
44.47
+0.84%
FUGAX Fidelity Advisor Utilities A
45.71
+0.84%
FIKIX Fidelity Advisor Utilities Z
46.92
+0.84%
FUGIX Fidelity Advisor Utilities I
46.94
+0.84%
FSUTX Fidelity Select Utilities
126.38
+0.84%
FAUFX Fidelity Advisor Utilities Fund
45.88
+0.84%
FIUIX Fidelity Telecom and Utilities
33.85
+0.83%
MIEIX MFS International Equity R6
35.78
+0.82%
FCPAX Fidelity Advisor Intl Capl App A
31.29
+0.81%
FIATX Fidelity Advisor Intl Cap App M
30.28
+0.80%
FCPCX Fidelity Advisor Intl Cap App C
26.56
+0.80%
FIVFX Fidelity International Capital Apprec
29.09
+0.80%
CNPSX Consumer Staples UltraSector ProFund Svc
63.25
+0.78%
CNWIX Calamos Evolving World Growth I
19.40
+0.78%
FCPIX Fidelity Advisor Intl Cap App I
33.70
+0.78%
FERIX Fidelity Advisor Emerging Asia I
49.29
+0.78%
CNPIX Consumer Staples UltraSector ProFund Inv
72.71
+0.78%
FIQPX Fidelity Advisor Emerging Asia Z
49.34
+0.78%
FIDZX Fidelity Advisor Intl Cap App Z
33.79
+0.78%
HNINX Harbor International Retirement
45.70
+0.77%
FEATX Fidelity Advisor Emerging Asia M
44.65
+0.77%
FSEAX Fidelity Emerging Asia
48.80
+0.76%
PRUQX PGIM Jennison Utility R6
15.83
+0.76%
PRUZX PGIM Jennison Utility Z
15.86
+0.76%
FERCX Fidelity Advisor Emerging Asia C
39.67
+0.76%
CDEYX Columbia Large Cap Value Fund
17.35
0.00%
FEAAX Fidelity Advisor Emerging Asia A
46.90
+0.75%
CNWGX Calamos Evolving World Growth A
19.18
+0.74%
BISMX Brandes International Small Cap Equity Fund
19.24
+0.73%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
19.34
+0.73%
CCWSX Baird Chautauqua International Gr Inv
19.67
+0.72%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
19.68
+0.72%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
18.33
+0.71%
PHLAX PGIM Jennison Health Sciences A
35.36
+0.71%
PHSZX PGIM Jennison Health Sciences Z
45.32
+0.71%
CCWIX Baird Chautauqua International Gr Instl
19.83
+0.71%
PJHRX PGIM Jennison Health Sciences R
32.61
+0.71%
FSPSX Fidelity International Index
49.84
+0.71%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
20.00
+0.70%
PHLQX PGIM Jennison Health Sciences R6
45.78
+0.70%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
20.07
+0.70%
FSCOX Fidelity International Small Cap Opp
20.10
+0.70%
BISAX Brandes International Small Cap Equity Fund
19.10
+0.69%
BISRX Brandes International Small Cap Equity Fund
19.37
+0.68%
BIECX Brandes International Equity Fund
21.15
+0.67%
TRZKX T. Rowe Price International Discovery Z
64.98
+0.67%
VWILX Vanguard International Growth Adm
107.51
+0.66%
BINCX Brandes International Small Cap Equity Fund
18.27
+0.66%