Breaking News

Merck Finck Vermögensstrategie Defensiv Ui A (0P00000CI2)

Xetra

Add to/Remove from a Portfolio Add to Watchlist

38.210 -0.070 -0.18%

09/04 - Closed. Currency in EUR

Type: Fund

Market: Germany

ISIN: DE0008483983

Asset Class: Equity

Morningstar Rating:
Total Assets: 84.46M

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- Analysis & Opinion
Technical
- Technical Analysis
Forum

Overview
Profile
Historical Data
Holdings

0P00000CI2 Historical Data

Get free historical data for 0P00000CI2 fund. You'll find the end of day price of the Merck Finck Vermögensstrategie Defensiv Ui A fund for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Change %
Apr 09, 2025	38.210	38.210	38.210	38.210	-0.18%
Apr 08, 2025	38.280	38.280	38.280	38.280	-0.03%
Apr 07, 2025	38.290	38.290	38.290	38.290	-1.11%
Apr 04, 2025	38.720	38.720	39.110	38.720	-1.00%
Apr 03, 2025	39.110	39.110	39.110	39.110	-0.71%
Apr 02, 2025	39.390	39.390	39.400	39.390	-0.03%
Apr 01, 2025	39.400	39.400	39.400	39.320	0.20%
Mar 31, 2025	39.320	39.320	39.380	39.320	-0.15%
Mar 28, 2025	39.380	39.380	39.480	39.380	-0.25%
Mar 27, 2025	39.480	39.480	39.480	39.480	-0.10%
Mar 26, 2025	39.520	39.520	39.560	39.520	-0.10%
Mar 25, 2025	39.560	39.560	39.560	39.560	0.10%
Mar 24, 2025	39.520	39.520	39.520	39.480	0.10%
Mar 21, 2025	39.480	39.480	39.490	39.480	-0.03%
Mar 20, 2025	39.490	39.490	39.490	39.420	0.18%
Mar 19, 2025	39.420	39.420	39.420	39.350	0.18%
Mar 18, 2025	39.350	39.350	39.350	39.340	0.03%
Mar 17, 2025	39.340	39.340	39.340	39.340	0.33%
Mar 14, 2025	39.210	39.210	39.210	39.210	0.10%
Mar 13, 2025	39.170	39.170	39.170	39.170	0.03%
Mar 12, 2025	39.160	39.160	39.160	39.160	0.03%
Mar 11, 2025	39.150	39.150	39.150	39.150	-0.53%
Mar 10, 2025	39.360	39.360	39.360	39.360	-0.23%

Highest: 39.560

Lowest: 38.210

Difference: 1.350

Average: 39.187

Change %: -3.143

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

0P00000CI2 Comments

Write your thoughts about Merck Finck Vermögensstrategie Defensiv Ui A

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,077.82	+71.48	+1.19%
Nikkei 225	34,609.00	+2894.97	+9.13%
Shanghai	3,223.64	+36.83	+1.16%
US 500	5,236.3	-220.5	-4.04%
US Tech 100	18,226.6	-918.5	-4.80%
DAX	20,589.35	+918.47	+4.67%
Dollar Index	100.567	-2.056	-2.00%

Crude Oil WTI	59.84	-2.51	-4.03%
Brent Oil	63.08	-2.40	-3.67%
Natural Gas	3.542	-0.274	-7.18%
Gold	3,177.61	+98.21	+3.19%
Silver	30.875	+0.460	+1.51%
US Soybeans	1,027.88	+14.88	+1.47%
Copper	4.3695	+0.1770	+4.22%

Philippines 2Y	5.650	+0.050	+0.89%
Philippines 10Y	6.150	+0.040	+0.65%
Philippines 20Y	6.390	+0.010	+0.16%
U.S. 2Y	3.841	-0.108	-2.73%
U.S. 10Y	4.385	-0.011	-0.25%
U.S. 30Y	4.822	+0.032	+0.67%
Germany 10Y	2.5855	+0.0015	+0.06%

Alphabet C	155.04	-6.02	-3.74%
Golden Haven	2,336.00	-4.00	-0.17%
Anheuser Busch ADR	60.62	-0.57	-0.94%
Booking	4,480.38	-135.94	-2.94%
Apple	188.64	-10.21	-5.13%
Alibaba ADR	106.05	+1.27	+1.21%
Tesla	248.79	-23.41	-8.60%

Recent Quotes

Name	Price	Chg.	Chg. %
Merck Finck Stift.	38.210	-0.070	-0.18%
Pear Tree Quality.	24.990	+1.710	+7.35%
IL Bright Directi.	17.950	-0.060	-0.33%
The Vanguard Targ.	87.050	+4.260	+5.15%
Technology & Comm.	815.83	+10.33	+1.28%
SPDR MSCI EAFE Fo.	40.64	-1.02	-2.46%
BetaPro S&P 500 -.	18.87	+1.37	+7.83%
Handelsbanken Glo.	76.160	-3.630	-4.55%