ComStage Vermögensstrategie Offensiv UCITS ETF (ETR:F703)
Germany · Delayed Price · Currency is EUR 163.24
+0.58 (0.36%)
Aug 27, 2025, 5:36 PM CET
ETR:F703 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 163.26 | 163.28 | 162.94 | 162.94 | 162.94 | 0.17% | 169 |
| Aug 26, 2025 | 162.74 | 163.44 | 162.50 | 162.66 | 162.66 | -0.99% | 7 |
| Aug 25, 2025 | 163.82 | 164.28 | 163.10 | 164.28 | 164.28 | -0.07% | 237 |
| Aug 22, 2025 | 162.56 | 164.40 | 162.28 | 164.40 | 164.40 | 0.53% | 102 |
| Aug 21, 2025 | 162.58 | 163.54 | 162.28 | 163.54 | 163.54 | -0.10% | 30 |
| Aug 20, 2025 | 161.66 | 163.70 | 161.66 | 163.70 | 163.70 | 0.05% | 721 |
| Aug 19, 2025 | 162.68 | 163.62 | 162.68 | 163.62 | 163.62 | 0.54% | 113 |
| Aug 18, 2025 | 163.32 | 163.34 | 161.96 | 162.74 | 162.74 | -0.82% | 113 |
| Aug 15, 2025 | 163.90 | 164.08 | 162.90 | 164.08 | 164.08 | 0.22% | 1,006 |
| Aug 14, 2025 | 162.32 | 163.72 | 161.94 | 163.72 | 163.72 | 0.94% | 251 |
| Aug 13, 2025 | 162.36 | 162.36 | 162.20 | 162.20 | 162.20 | -0.43% | 96 |
| Aug 12, 2025 | 162.08 | 162.90 | 161.78 | 162.90 | 162.90 | 0.01% | 96 |
| Aug 11, 2025 | 161.76 | 162.88 | 161.64 | 162.88 | 162.88 | 0.69% | 96 |
| Aug 8, 2025 | 161.26 | 162.28 | 160.84 | 161.76 | 161.76 | 0.19% | 276 |
| Aug 7, 2025 | 161.12 | 161.62 | 161.00 | 161.46 | 161.46 | 0.45% | 477 |
| Aug 6, 2025 | 160.00 | 160.74 | 159.22 | 160.74 | 160.74 | -0.02% | 624 |
| Aug 5, 2025 | 160.18 | 160.78 | 159.86 | 160.78 | 160.78 | -0.32% | 585 |
| Aug 4, 2025 | 159.66 | 161.30 | 159.28 | 161.30 | 161.30 | 1.37% | 1,605 |
| Aug 1, 2025 | 161.40 | 161.40 | 159.10 | 159.12 | 159.12 | -1.81% | 937 |
| Jul 31, 2025 | 163.02 | 163.02 | 161.40 | 162.06 | 162.06 | -0.56% | 424 |
| Jul 30, 2025 | 162.38 | 162.98 | 162.08 | 162.98 | 162.98 | -0.21% | 355 |
| Jul 29, 2025 | 162.56 | 163.32 | 162.16 | 163.32 | 163.32 | 1.26% | 342 |
| Jul 28, 2025 | 160.52 | 161.52 | 160.32 | 161.28 | 161.28 | 0.14% | 120 |
| Jul 25, 2025 | 160.36 | 161.48 | 160.36 | 161.06 | 161.06 | -0.24% | 132 |
| Jul 24, 2025 | 161.32 | 161.44 | 161.28 | 161.44 | 161.44 | -0.43% | 1,940 |
| Jul 23, 2025 | 160.88 | 162.14 | 160.82 | 162.14 | 162.14 | 1.44% | 1,940 |
| Jul 22, 2025 | 159.60 | 159.90 | 159.38 | 159.84 | 159.84 | -1.24% | 2 |
| Jul 21, 2025 | 161.12 | 161.84 | 160.70 | 161.84 | 161.84 | 0.57% | 317 |
| Jul 18, 2025 | 160.88 | 161.20 | 160.00 | 160.92 | 160.92 | 0.16% | 3 |
| Jul 17, 2025 | 160.60 | 160.82 | 159.96 | 160.66 | 160.66 | 1.08% | 173 |
| Jul 16, 2025 | 159.60 | 160.26 | 158.94 | 158.94 | 158.94 | -1.35% | 1,281 |
| Jul 15, 2025 | 160.12 | 161.12 | 159.42 | 161.12 | 161.12 | 1.40% | 684 |
| Jul 14, 2025 | 157.54 | 158.90 | 157.54 | 158.90 | 158.90 | -0.69% | 452 |
| Jul 11, 2025 | 159.26 | 160.00 | 157.96 | 160.00 | 160.00 | 0.83% | 687 |
| Jul 10, 2025 | 159.60 | 159.60 | 158.56 | 158.68 | 158.68 | -0.55% | 41 |
| Jul 9, 2025 | 157.84 | 159.56 | 157.60 | 159.56 | 159.56 | 1.09% | 675 |
| Jul 8, 2025 | 158.86 | 158.86 | 157.84 | 157.84 | 157.84 | -0.10% | 1 |
| Jul 7, 2025 | 157.86 | 158.00 | 156.70 | 158.00 | 158.00 | 1.13% | 289 |
| Jul 4, 2025 | 156.80 | 157.80 | 156.24 | 156.24 | 156.24 | -0.72% | 1,168 |
| Jul 3, 2025 | 158.30 | 159.36 | 157.38 | 157.38 | 157.38 | -0.77% | 2,989 |
| Jul 2, 2025 | 157.98 | 158.60 | 157.78 | 158.60 | 158.60 | -0.11% | 692 |
| Jul 1, 2025 | 158.38 | 158.78 | 156.54 | 158.78 | 158.78 | 0.56% | 271 |
| Jun 30, 2025 | 159.18 | 159.18 | 157.90 | 157.90 | 157.90 | -0.25% | 167 |
| Jun 27, 2025 | 157.80 | 158.80 | 157.42 | 158.30 | 158.30 | 0.61% | 468 |
| Jun 26, 2025 | 156.90 | 157.86 | 156.86 | 157.34 | 157.34 | 0.06% | 750 |
| Jun 25, 2025 | 157.10 | 158.10 | 157.10 | 157.24 | 157.24 | 0.29% | 78 |
| Jun 24, 2025 | 156.70 | 157.34 | 156.70 | 156.78 | 156.78 | 0.76% | 432 |
| Jun 23, 2025 | 155.90 | 156.54 | 155.60 | 155.60 | 155.60 | -0.92% | 369 |
| Jun 20, 2025 | 155.78 | 157.12 | 155.78 | 157.04 | 157.04 | 0.94% | 189 |
| Jun 19, 2025 | 155.90 | 156.28 | 155.58 | 155.58 | 155.58 | -0.52% | 34 |