Frankfurt - Delayed Quote EUR

Dar SICAV (DAR.F)

Compare
7.30
-0.15
(-2.01%)
As of 8:01:23 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.307.307.307.307.30200
Apr 3, 20257.457.457.457.457.45-
Apr 2, 20257.407.407.407.407.40-
Apr 1, 20257.207.407.207.407.40200
Mar 31, 20257.257.257.257.257.25-
Mar 28, 20257.207.207.207.207.20-
Mar 27, 20257.107.107.107.107.10-
Mar 26, 20257.007.007.007.007.00-
Mar 25, 20257.057.057.057.057.05-
Mar 24, 20257.007.007.007.007.00-
Mar 21, 20257.007.007.007.007.00-
Mar 20, 20257.007.007.007.007.00-
Mar 19, 20256.956.956.956.956.95-
Mar 18, 20256.806.806.806.806.80-
Mar 17, 20256.907.106.907.107.10200
Mar 14, 20256.806.806.806.806.80-
Mar 13, 20256.806.806.806.806.80-
Mar 12, 20256.856.856.856.856.85-
Mar 11, 20256.856.856.856.856.85-
Mar 10, 20256.956.956.956.956.95-
Mar 7, 20257.357.357.357.357.35-
Mar 6, 20257.157.157.157.157.15-
Mar 5, 20257.057.057.057.057.05-
Mar 4, 20256.906.906.906.906.90-
Mar 3, 20256.856.856.856.856.85-
Feb 28, 20257.107.107.107.107.10-
Feb 27, 20257.007.007.007.007.00-
Feb 26, 20256.956.956.956.956.95-
Feb 25, 20256.806.806.806.806.80-
Feb 24, 20257.007.007.007.007.00-
Feb 21, 20257.157.157.157.157.15-
Feb 20, 20256.907.106.907.107.10828
Feb 19, 20256.906.906.906.906.90-
Feb 18, 20256.906.906.906.906.90-
Feb 17, 20256.706.706.706.706.70-
Feb 14, 20256.806.806.806.806.80-
Feb 13, 20256.806.806.806.806.80-
Feb 12, 20256.706.706.706.706.70-
Feb 11, 20256.756.756.756.756.75-
Feb 10, 20256.856.856.856.856.85-
Feb 7, 20256.656.656.656.656.65-
Feb 6, 20256.806.806.806.806.80-
Feb 5, 20256.756.756.756.756.75-
Feb 4, 20257.007.007.007.007.00-
Feb 3, 20257.007.007.007.007.00-
Jan 31, 20257.007.007.007.007.00-
Jan 30, 20256.956.956.956.956.95-
Jan 29, 20257.007.007.007.007.00-
Jan 28, 20256.806.806.806.806.80-
Jan 27, 20256.656.656.656.656.65-
Jan 24, 20256.606.606.606.606.60-
Jan 23, 20256.556.556.556.556.55-
Jan 22, 20256.556.556.556.556.55-
Jan 21, 20256.606.606.606.606.60-
Jan 20, 20256.556.556.556.556.55-
Jan 17, 20256.906.906.906.906.90-
Jan 16, 20256.856.856.856.856.85-
Jan 15, 20256.856.856.856.856.85-
Jan 14, 20256.856.856.856.856.85-
Jan 13, 20256.806.806.806.806.80-
Jan 10, 20256.806.806.806.806.80-
Jan 9, 20256.806.806.806.806.80-
Jan 8, 20256.756.756.756.756.75-
Jan 7, 20256.706.706.706.706.70-
Jan 6, 20256.756.756.756.756.75-
Jan 3, 20256.856.856.856.856.85-
Jan 2, 20257.057.057.057.057.05-
Dec 30, 20247.057.057.057.057.05-
Dec 27, 20247.057.057.057.057.05-
Dec 23, 20247.157.157.157.157.15-
Dec 20, 20247.207.207.207.207.20-
Dec 19, 20247.457.457.257.257.2571
Dec 18, 20247.457.457.457.457.45-
Dec 17, 20247.407.407.407.407.40-
Dec 16, 20247.507.507.507.507.50-
Dec 13, 20247.457.457.457.457.45-
Dec 12, 20247.507.507.507.507.50-
Dec 11, 20247.407.407.407.407.40-
Dec 10, 20247.457.457.457.457.45-
Dec 9, 20247.557.557.557.557.55-
Dec 6, 20247.457.457.457.457.45-
Dec 5, 20247.457.457.457.457.45-
Dec 4, 20247.257.257.257.257.25-
Dec 3, 20247.357.357.357.357.35-
Dec 2, 20247.257.257.257.257.25-
Nov 29, 20247.407.407.407.407.40-
Nov 28, 20247.307.307.307.307.30-
Nov 27, 20247.257.257.257.257.25-
Nov 26, 20247.257.257.257.257.25-
Nov 25, 20247.307.307.307.307.30-
Nov 22, 20247.207.207.207.207.20-
Nov 21, 20247.207.207.207.207.20-
Nov 20, 20247.207.207.207.207.20-
Nov 19, 20247.407.407.407.407.40-
Nov 18, 20247.857.857.857.857.85-
Nov 15, 20247.757.757.757.757.75-
Nov 14, 20247.857.857.857.857.85-
Nov 13, 20247.857.857.857.857.85-
Nov 12, 20247.857.857.857.857.85-
Nov 11, 20247.857.857.857.857.85-
Nov 8, 20247.857.857.857.857.85-
Nov 7, 20247.757.757.757.757.75-
Nov 6, 20247.757.757.757.757.75-
Nov 5, 20247.757.757.757.757.75-
Nov 4, 20247.757.757.757.757.75-
Nov 1, 20247.757.757.757.757.75-
Oct 31, 20247.807.807.807.807.80-
Oct 30, 20247.807.807.807.807.80-
Oct 29, 20247.857.857.857.857.85-
Oct 28, 20247.307.307.307.307.30-
Oct 25, 20247.257.257.257.257.25-
Oct 24, 20247.307.307.307.307.30-
Oct 23, 20247.357.357.357.357.35-
Oct 22, 20247.257.257.257.257.25-
Oct 21, 20247.607.607.607.607.60500
Oct 18, 20247.607.607.607.607.60-
Oct 17, 20247.607.607.607.607.60-
Oct 16, 20247.657.657.657.657.65-
Oct 15, 20247.707.707.707.707.70-
Oct 14, 20247.957.957.957.957.95-
Oct 11, 20248.008.008.008.008.00-
Oct 10, 20248.058.058.058.058.05118
Oct 9, 20248.008.008.008.008.00-
Oct 8, 20248.008.008.008.008.00-
Oct 7, 20248.008.008.008.008.00-
Oct 4, 20248.058.058.058.058.05-
Oct 3, 20248.058.058.058.058.05-
Oct 2, 20248.008.008.008.008.00-
Oct 1, 20248.158.158.158.158.15-
Sep 30, 20248.158.158.158.158.15-
Sep 27, 20248.158.158.158.158.15-
Sep 26, 20248.158.158.158.158.15-
Sep 25, 20248.158.158.158.158.15-
Sep 24, 20248.158.158.158.158.15-
Sep 23, 20248.158.158.158.158.15-
Sep 20, 20248.108.108.108.108.10-
Sep 19, 20248.008.008.008.008.00-
Sep 18, 20247.957.957.957.957.95-
Sep 17, 20248.108.108.108.108.10-
Sep 16, 20247.957.957.957.957.95-
Sep 13, 20248.008.008.008.008.00-
Sep 12, 20247.957.957.957.957.95-
Sep 11, 20248.008.008.008.008.00-
Sep 10, 20248.158.158.158.158.15-
Sep 9, 20247.907.907.907.907.90-
Sep 6, 20247.957.957.957.957.95-
Sep 5, 20247.907.907.907.907.90-
Sep 4, 20247.857.857.857.857.85-
Sep 3, 20247.857.857.857.857.85-
Sep 2, 20247.957.957.957.957.95-
Aug 30, 20247.957.957.957.957.95-
Aug 29, 20247.957.957.957.957.95-
Aug 28, 20248.008.008.008.008.00-
Aug 27, 20247.957.957.957.957.95-
Aug 26, 20248.058.058.058.058.05-
Aug 23, 20248.058.058.058.058.05-
Aug 22, 20248.058.058.058.058.05-
Aug 21, 20248.058.058.058.058.05-
Aug 20, 20248.058.058.058.058.05-
Aug 19, 20248.158.158.158.158.15-
Aug 16, 20247.657.657.657.657.65-
Aug 15, 20247.757.757.757.757.75-
Aug 14, 20248.758.758.758.758.75-
Aug 13, 20248.758.758.758.758.75-
Aug 12, 20248.608.608.608.608.60-
Aug 9, 20248.608.608.608.608.60-
Aug 8, 20248.558.558.558.558.55-
Aug 7, 20248.558.558.558.558.55-
Aug 6, 20248.709.058.709.059.05500
Aug 5, 20248.658.658.658.658.65-
Aug 2, 20248.758.758.758.758.75-
Aug 1, 20248.908.908.908.908.90-
Jul 31, 20248.908.908.908.908.90-
Jul 30, 20248.859.008.859.009.00170
Jul 29, 20248.858.858.858.858.85-
Jul 26, 20248.858.858.858.858.85-
Jul 25, 20248.858.858.858.858.85-
Jul 24, 20248.958.958.958.958.95-
Jul 23, 20248.958.958.958.958.95-
Jul 22, 20248.858.858.858.858.85-
Jul 19, 20248.908.908.908.908.90-
Jul 18, 20248.858.858.858.858.85-
Jul 17, 20248.858.858.858.858.85-
Jul 16, 20248.908.908.908.908.90-
Jul 15, 20249.009.009.009.009.00-
Jul 12, 20249.009.009.009.009.00-
Jul 11, 20248.958.958.958.958.95-
Jul 10, 20248.908.908.908.908.90-
Jul 9, 20248.908.908.908.908.90-
Jul 8, 20248.908.908.908.908.90-
Jul 5, 20249.209.209.209.209.20-
Jul 4, 20249.009.009.009.009.00-
Jul 3, 20249.009.009.009.009.00-
Jul 2, 20249.159.159.159.159.15-
Jul 1, 2024 0.20 Dividend
Jul 1, 20249.359.359.359.359.35-
Jun 28, 20249.159.159.159.158.95-
Jun 27, 20249.259.259.259.259.05-
Jun 26, 20249.209.209.209.209.00-
Jun 25, 20249.359.359.359.359.15-
Jun 24, 20249.709.709.709.709.49-
Jun 21, 20249.709.709.709.709.49-
Jun 20, 20249.709.709.709.709.49-
Jun 19, 20249.759.759.759.759.54-
Jun 18, 20249.759.759.759.759.54-
Jun 17, 20249.759.759.759.759.54-
Jun 14, 20249.759.759.759.759.54-
Jun 13, 202410.2010.2010.2010.209.98-
Jun 12, 202410.5010.5010.5010.5010.27-
Jun 11, 202410.3010.3010.3010.3010.07-
Jun 10, 202410.1010.1010.1010.109.88-
Jun 7, 20249.809.809.809.809.59-
Jun 6, 20249.809.809.809.809.59-
Jun 5, 20249.659.659.659.659.44-
Jun 4, 20249.409.409.409.409.19-
Jun 3, 20249.459.459.459.459.24-
May 31, 20249.259.259.259.259.05-
May 30, 20249.309.309.309.309.10-
May 29, 20249.409.409.409.409.19-
May 28, 20249.459.459.459.459.24-
May 27, 20249.409.409.409.409.19-
May 24, 20249.459.459.459.459.24-
May 23, 20249.509.509.509.509.29-
May 22, 20249.459.459.459.459.24-
May 21, 20249.509.509.509.509.29-
May 20, 20249.559.559.559.559.34-
May 17, 20249.459.459.459.459.24-
May 16, 20249.409.409.409.409.19-
May 15, 20249.709.709.709.709.49-
May 14, 20249.709.709.709.709.49-
May 13, 20249.709.709.709.709.49-
May 10, 20249.709.709.709.709.49-
May 9, 20249.809.809.809.809.59-
May 8, 20249.759.759.759.759.54-
May 7, 20249.409.409.409.409.19-
May 6, 20249.259.259.259.259.05-
May 3, 20248.809.208.809.209.002
May 2, 20248.858.858.858.858.66-
Apr 30, 20248.608.608.608.608.41-
Apr 29, 20248.608.608.608.608.41-
Apr 26, 20248.658.658.658.658.46-
Apr 25, 20248.608.608.608.608.41-
Apr 24, 20248.658.708.658.708.5150
Apr 23, 20248.508.508.508.508.31-
Apr 22, 20248.558.558.558.558.36-
Apr 19, 20248.558.558.558.558.36-
Apr 18, 20248.608.608.608.608.41-
Apr 17, 20248.658.658.658.658.46-
Apr 16, 20248.658.658.658.658.46-
Apr 15, 20248.858.858.858.858.66-
Apr 12, 20248.408.408.408.408.22-
Apr 11, 20249.109.109.109.108.90-
Apr 10, 20249.159.159.159.158.95-
Apr 9, 20249.209.209.209.209.00-
Apr 8, 20249.259.259.259.259.05-
Apr 5, 20249.259.259.259.259.05-
Apr 4, 20249.359.359.359.359.15-