Imgp Sicav - Dbi Managed Futures Fund (EPA:DBMFE)
France · Delayed Price · Currency is EUR 128.77
+1.48 (1.16%)
At close: Sep 23, 2026
EPA:DBMFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 127.89 | 129.00 | 127.00 | 128.77 | 128.77 | 1.16% | 14,258 |
| Sep 22, 2026 | 128.00 | 128.40 | 126.20 | 127.29 | 127.29 | 0.55% | 16,838 |
| Sep 21, 2026 | 126.96 | 127.06 | 126.10 | 126.59 | 126.59 | -0.76% | 12,887 |
| Sep 18, 2026 | 128.22 | 128.22 | 126.30 | 127.56 | 127.56 | 1.47% | 6,246 |
| Sep 17, 2026 | 125.87 | 126.36 | 125.60 | 125.71 | 125.71 | -0.70% | 15,743 |
| Sep 16, 2026 | 129.30 | 129.30 | 126.24 | 126.60 | 126.60 | -0.49% | 23,612 |
| Sep 15, 2026 | 125.14 | 129.10 | 125.06 | 127.22 | 127.22 | 2.43% | 8,119 |
| Sep 14, 2026 | 124.57 | 125.24 | 124.01 | 124.20 | 124.20 | -0.26% | 14,239 |
| Sep 11, 2026 | 124.50 | 125.00 | 124.00 | 124.52 | 124.52 | 0.46% | 9,082 |
| Sep 10, 2026 | 123.00 | 124.13 | 122.65 | 123.95 | 123.95 | 1.06% | 6,949 |
| Sep 9, 2026 | 123.00 | 123.00 | 122.00 | 122.65 | 122.65 | 0.51% | 10,693 |
| Sep 8, 2026 | 122.61 | 122.70 | 121.60 | 122.03 | 122.03 | -0.63% | 8,935 |
| Sep 7, 2026 | 124.10 | 124.10 | 122.34 | 122.80 | 122.80 | -0.04% | 6,320 |
| Sep 4, 2026 | 124.20 | 124.20 | 122.21 | 122.85 | 122.85 | -0.53% | 6,712 |
| Sep 3, 2026 | 123.40 | 124.40 | 123.00 | 123.50 | 123.50 | -0.47% | 6,953 |
| Sep 2, 2026 | 124.00 | 124.34 | 123.50 | 124.08 | 124.08 | 0.76% | 4,708 |
| Sep 1, 2026 | 123.50 | 123.92 | 122.76 | 123.14 | 123.14 | -0.51% | 8,532 |
| Aug 31, 2026 | 123.65 | 123.80 | 122.54 | 123.77 | 123.77 | 1.00% | 8,590 |
| Aug 28, 2026 | 122.62 | 122.62 | 122.00 | 122.54 | 122.54 | 0.47% | 6,481 |
| Aug 27, 2026 | 121.56 | 122.51 | 121.28 | 121.97 | 121.97 | 0.52% | 6,594 |
| Aug 26, 2026 | 121.95 | 121.95 | 120.80 | 121.34 | 121.34 | -0.07% | 6,993 |
| Aug 25, 2026 | 122.90 | 122.90 | 121.27 | 121.42 | 121.42 | -0.66% | 13,729 |
| Aug 24, 2026 | 125.68 | 126.68 | 122.16 | 122.23 | 122.23 | -0.81% | 21,597 |
| Aug 21, 2026 | 122.71 | 123.23 | 122.51 | 123.23 | 123.23 | -0.24% | 5,825 |
| Aug 20, 2026 | 122.73 | 123.53 | 122.70 | 123.53 | 123.53 | 0.02% | 6,488 |
| Aug 19, 2026 | 123.14 | 123.76 | 122.00 | 123.51 | 123.51 | -0.06% | 7,465 |
| Aug 18, 2026 | 123.77 | 124.13 | 123.41 | 123.59 | 123.59 | -0.91% | 11,407 |
| Aug 17, 2026 | 123.43 | 124.84 | 123.43 | 124.72 | 124.72 | 0.61% | 7,788 |
| Aug 14, 2026 | 123.62 | 124.00 | 123.58 | 123.96 | 123.96 | 0.11% | 6,567 |
| Aug 13, 2026 | 123.47 | 123.88 | 123.04 | 123.82 | 123.82 | -0.12% | 7,688 |
| Aug 12, 2026 | 126.00 | 126.00 | 123.58 | 123.97 | 123.97 | -0.15% | 8,391 |
| Aug 11, 2026 | 124.37 | 124.37 | 123.52 | 124.16 | 124.16 | 0.81% | 3,639 |
| Aug 10, 2026 | 122.66 | 124.14 | 122.04 | 123.16 | 123.16 | 0.48% | 7,820 |
| Aug 7, 2026 | 122.71 | 122.78 | 122.13 | 122.57 | 122.57 | 0.36% | 10,411 |
| Aug 6, 2026 | 121.63 | 122.26 | 121.56 | 122.13 | 122.13 | 0.52% | 7,785 |
| Aug 5, 2026 | 121.84 | 123.08 | 121.33 | 121.50 | 121.50 | -0.02% | 7,104 |
| Aug 4, 2026 | 123.08 | 123.09 | 121.24 | 121.52 | 121.52 | 0.29% | 18,548 |
| Aug 3, 2026 | 121.67 | 121.81 | 121.00 | 121.17 | 121.17 | -1.28% | 23,618 |
| Jul 31, 2026 | 125.05 | 125.25 | 122.19 | 122.74 | 122.74 | -1.92% | 14,304 |
| Jul 30, 2026 | 125.73 | 125.73 | 124.50 | 125.14 | 125.14 | 0.58% | 11,759 |
| Jul 29, 2026 | 124.59 | 124.75 | 124.38 | 124.42 | 124.42 | -0.34% | 7,199 |
| Jul 28, 2026 | 125.04 | 125.04 | 124.20 | 124.84 | 124.84 | 0.02% | 6,722 |
| Jul 27, 2026 | 126.25 | 126.25 | 124.74 | 124.82 | 124.82 | -1.32% | 10,289 |
| Jul 24, 2026 | 125.22 | 126.93 | 125.18 | 126.49 | 126.49 | 1.05% | 4,513 |
| Jul 23, 2026 | 125.33 | 125.66 | 125.10 | 125.18 | 125.18 | -0.05% | 5,815 |
| Jul 22, 2026 | 124.98 | 125.46 | 124.23 | 125.24 | 125.24 | 1.00% | 6,624 |
| Jul 21, 2026 | 123.61 | 124.00 | 123.24 | 124.00 | 124.00 | 0.78% | 5,584 |
| Jul 20, 2026 | 123.23 | 123.99 | 122.70 | 123.04 | 123.04 | 0.48% | 6,142 |
| Jul 17, 2026 | 122.30 | 122.53 | 121.63 | 122.45 | 122.45 | -0.69% | 6,935 |
| Jul 16, 2026 | 123.79 | 123.79 | 123.01 | 123.30 | 123.30 | -0.34% | 10,294 |