Singapore markets close in 6 hours 43 minutes
Straits Times Index
3,343.00 +12.99 (+0.39%) Nikkei
38,960.76 +470.59 (+1.22%) Hang Seng
18,567.67 +142.71 (+0.77%) FTSE 100
8,246.95 +14.91 (+0.18%) Bitcoin USD
71,207.96 +422.12 (+0.60%) CMC Crypto 200
1,524.41 +50.67 (+3.44%)
Next 150 Index (^N150)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 06:05PM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 3,488.59 | 3,503.46 | 3,487.56 | 3,494.82 | 3,494.82 | 430,376,500 |
| 04 Jun 2024 | 3,521.77 | 3,521.77 | 3,479.01 | 3,486.84 | 3,486.84 | 590,263,500 |
| 03 Jun 2024 | 3,516.66 | 3,541.59 | 3,516.66 | 3,525.31 | 3,525.31 | 861,938,900 |
| 31 May 2024 | 3,504.55 | 3,515.70 | 3,503.66 | 3,513.44 | 3,513.44 | 1,241,245,900 |
| 30 May 2024 | 3,473.94 | 3,504.40 | 3,460.54 | 3,503.97 | 3,503.97 | 1,265,959,400 |
| 29 May 2024 | 3,523.57 | 3,523.57 | 3,475.11 | 3,476.35 | 3,476.35 | 418,244,000 |
| 28 May 2024 | 3,539.79 | 3,548.23 | 3,520.07 | 3,523.11 | 3,523.11 | 379,974,700 |
| 27 May 2024 | 3,509.58 | 3,539.12 | 3,509.07 | 3,538.92 | 3,538.92 | 420,831,300 |
| 24 May 2024 | 3,493.64 | 3,511.75 | 3,468.98 | 3,509.44 | 3,509.44 | 505,863,100 |
| 23 May 2024 | 3,504.45 | 3,514.03 | 3,494.91 | 3,496.68 | 3,496.68 | 597,219,100 |
| 22 May 2024 | 3,524.14 | 3,524.14 | 3,501.49 | 3,504.27 | 3,504.27 | 423,877,800 |
| 21 May 2024 | 3,539.56 | 3,540.08 | 3,508.66 | 3,525.84 | 3,525.84 | 441,684,700 |
| 20 May 2024 | 3,553.28 | 3,553.28 | 3,536.23 | 3,540.76 | 3,540.76 | 534,141,400 |
| 17 May 2024 | 3,559.92 | 3,559.92 | 3,539.47 | 3,553.07 | 3,553.07 | 557,142,000 |
| 16 May 2024 | 3,559.34 | 3,564.27 | 3,549.12 | 3,560.01 | 3,560.01 | 608,934,100 |
| 15 May 2024 | 3,544.41 | 3,571.47 | 3,544.13 | 3,556.04 | 3,556.04 | 872,379,400 |
| 14 May 2024 | 3,517.96 | 3,542.31 | 3,512.21 | 3,541.17 | 3,541.17 | 674,266,500 |
| 13 May 2024 | 3,510.48 | 3,517.86 | 3,504.28 | 3,517.85 | 3,517.85 | 488,465,500 |
| 10 May 2024 | 3,487.71 | 3,516.93 | 3,487.71 | 3,510.95 | 3,510.95 | 469,745,700 |
| 09 May 2024 | 3,472.54 | 3,486.50 | 3,469.41 | 3,484.32 | 3,484.32 | 443,221,300 |
| 08 May 2024 | 3,464.00 | 3,479.61 | 3,456.90 | 3,473.17 | 3,473.17 | 412,248,300 |
| 07 May 2024 | 3,430.53 | 3,465.70 | 3,430.53 | 3,465.25 | 3,465.25 | 438,017,000 |
| 06 May 2024 | 3,400.00 | 3,432.95 | 3,400.00 | 3,430.20 | 3,430.20 | 290,518,600 |
| 03 May 2024 | 3,383.70 | 3,430.60 | 3,383.70 | 3,398.50 | 3,398.50 | 591,089,600 |
| 02 May 2024 | 3,368.24 | 3,388.58 | 3,368.24 | 3,381.03 | 3,381.03 | 467,008,300 |
| 30 Apr 2024 | 3,384.07 | 3,392.89 | 3,366.94 | 3,367.22 | 3,367.22 | 443,743,500 |
| 29 Apr 2024 | 3,364.70 | 3,385.27 | 3,364.70 | 3,383.83 | 3,383.83 | 401,417,400 |
| 26 Apr 2024 | 3,343.82 | 3,372.14 | 3,343.82 | 3,363.22 | 3,363.22 | 446,878,600 |
| 25 Apr 2024 | 3,360.89 | 3,363.14 | 3,323.04 | 3,339.16 | 3,339.16 | 403,628,000 |
| 24 Apr 2024 | 3,372.51 | 3,382.43 | 3,358.08 | 3,361.95 | 3,361.95 | 513,729,500 |
| 23 Apr 2024 | 3,336.62 | 3,372.57 | 3,336.62 | 3,369.93 | 3,369.93 | 804,916,800 |
| 22 Apr 2024 | 3,322.41 | 3,339.27 | 3,322.41 | 3,333.65 | 3,333.65 | 498,720,600 |
| 19 Apr 2024 | 3,336.70 | 3,336.70 | 3,295.19 | 3,322.20 | 3,322.20 | 515,803,500 |
| 18 Apr 2024 | 3,327.90 | 3,342.62 | 3,317.18 | 3,340.05 | 3,340.05 | 526,726,800 |
| 17 Apr 2024 | 3,317.46 | 3,349.49 | 3,316.18 | 3,326.21 | 3,326.21 | 409,215,800 |
| 16 Apr 2024 | 3,352.85 | 3,352.85 | 3,306.27 | 3,316.46 | 3,316.46 | 436,313,500 |
| 15 Apr 2024 | 3,359.35 | 3,387.00 | 3,355.93 | 3,357.85 | 3,357.85 | 441,449,500 |
| 12 Apr 2024 | 3,363.39 | 3,400.88 | 3,355.19 | 3,360.40 | 3,360.40 | 422,127,800 |
| 11 Apr 2024 | 3,377.02 | 3,388.31 | 3,347.57 | 3,360.08 | 3,360.08 | 493,397,800 |
| 10 Apr 2024 | 3,380.70 | 3,403.98 | 3,349.73 | 3,378.57 | 3,378.57 | 605,175,800 |
| 09 Apr 2024 | 3,408.18 | 3,408.18 | 3,376.06 | 3,378.65 | 3,378.65 | 448,411,000 |
| 08 Apr 2024 | 3,377.27 | 3,411.92 | 3,377.27 | 3,409.05 | 3,409.05 | 396,397,400 |
| 05 Apr 2024 | 3,395.39 | 3,395.39 | 3,355.76 | 3,377.37 | 3,377.37 | 410,956,300 |
| 04 Apr 2024 | 3,398.47 | 3,403.60 | 3,391.93 | 3,401.91 | 3,401.91 | 523,662,800 |
| 03 Apr 2024 | 3,374.24 | 3,397.71 | 3,367.37 | 3,396.91 | 3,396.91 | 536,815,900 |
| 02 Apr 2024 | 3,394.33 | 3,419.27 | 3,374.58 | 3,374.58 | 3,374.58 | 516,125,500 |
| 28 Mar 2024 | 3,393.04 | 3,405.54 | 3,385.47 | 3,394.78 | 3,394.78 | 438,264,100 |
| 27 Mar 2024 | 3,386.08 | 3,395.43 | 3,383.97 | 3,391.05 | 3,391.05 | 624,431,700 |
| 26 Mar 2024 | 3,361.67 | 3,387.61 | 3,361.67 | 3,386.42 | 3,386.42 | 600,218,100 |
| 25 Mar 2024 | 3,352.47 | 3,365.13 | 3,346.12 | 3,363.11 | 3,363.11 | 545,256,800 |
| 22 Mar 2024 | 3,340.76 | 3,354.71 | 3,334.98 | 3,352.88 | 3,352.88 | 709,414,900 |
| 21 Mar 2024 | 3,331.97 | 3,362.50 | 3,331.97 | 3,343.24 | 3,343.24 | 698,752,100 |
| 20 Mar 2024 | 3,313.43 | 3,322.65 | 3,303.96 | 3,322.49 | 3,322.49 | 733,062,900 |
| 19 Mar 2024 | 3,300.97 | 3,315.41 | 3,297.39 | 3,314.86 | 3,314.86 | 485,515,800 |
| 18 Mar 2024 | 3,304.88 | 3,322.61 | 3,300.09 | 3,302.25 | 3,302.25 | 601,146,700 |
| 15 Mar 2024 | 3,301.72 | 3,316.54 | 3,301.25 | 3,302.17 | 3,302.17 | 1,376,647,100 |
| 14 Mar 2024 | 3,313.02 | 3,322.47 | 3,300.54 | 3,303.65 | 3,303.65 | 894,739,300 |
| 13 Mar 2024 | 3,300.01 | 3,315.22 | 3,299.05 | 3,311.19 | 3,311.19 | 796,884,300 |
| 12 Mar 2024 | 3,275.79 | 3,303.31 | 3,275.79 | 3,298.94 | 3,298.94 | 899,539,200 |
| 11 Mar 2024 | 3,300.01 | 3,300.29 | 3,261.63 | 3,273.79 | 3,273.79 | 1,418,601,700 |
| 08 Mar 2024 | 3,309.45 | 3,314.73 | 3,298.17 | 3,302.12 | 3,302.12 | 1,639,544,700 |
| 07 Mar 2024 | 3,290.86 | 3,317.78 | 3,276.86 | 3,307.62 | 3,307.62 | 2,443,770,400 |
| 06 Mar 2024 | 3,273.30 | 3,297.78 | 3,273.30 | 3,290.72 | 3,290.72 | 683,250,200 |
| 05 Mar 2024 | 3,278.15 | 3,280.74 | 3,265.27 | 3,274.84 | 3,274.84 | 545,312,100 |
| 04 Mar 2024 | 3,284.34 | 3,292.60 | 3,271.10 | 3,279.95 | 3,279.95 | 527,440,700 |
| 01 Mar 2024 | 3,261.33 | 3,288.51 | 3,261.33 | 3,286.41 | 3,286.41 | 645,825,900 |
| 29 Feb 2024 | 3,262.54 | 3,271.91 | 3,255.75 | 3,260.59 | 3,260.59 | 851,830,100 |
| 28 Feb 2024 | 3,272.18 | 3,277.64 | 3,252.31 | 3,262.45 | 3,262.45 | 504,644,700 |
| 27 Feb 2024 | 3,269.67 | 3,275.65 | 3,261.39 | 3,273.12 | 3,273.12 | 450,434,800 |
| 26 Feb 2024 | 3,267.12 | 3,275.02 | 3,266.29 | 3,270.85 | 3,270.85 | 384,578,800 |
| 23 Feb 2024 | 3,269.26 | 3,277.01 | 3,258.18 | 3,268.76 | 3,268.76 | 384,641,100 |
| 22 Feb 2024 | 3,242.09 | 3,286.57 | 3,242.09 | 3,268.24 | 3,268.24 | 429,909,700 |
| 21 Feb 2024 | 3,229.60 | 3,243.57 | 3,225.48 | 3,239.63 | 3,239.63 | 373,353,200 |
| 20 Feb 2024 | 3,245.89 | 3,245.89 | 3,222.57 | 3,229.19 | 3,229.19 | 409,542,600 |
| 19 Feb 2024 | 3,256.52 | 3,256.52 | 3,236.65 | 3,247.16 | 3,247.16 | 613,885,700 |
| 16 Feb 2024 | 3,235.26 | 3,262.42 | 3,235.26 | 3,257.94 | 3,257.94 | 462,125,200 |
| 15 Feb 2024 | 3,211.19 | 3,235.27 | 3,211.19 | 3,230.78 | 3,230.78 | 493,827,600 |
| 14 Feb 2024 | 3,183.52 | 3,216.69 | 3,183.52 | 3,211.49 | 3,211.49 | 485,838,900 |
| 13 Feb 2024 | 3,229.95 | 3,229.95 | 3,172.98 | 3,183.76 | 3,183.76 | 459,291,600 |
| 12 Feb 2024 | 3,194.35 | 3,230.40 | 3,194.35 | 3,230.32 | 3,230.32 | 468,522,900 |
| 09 Feb 2024 | 3,182.75 | 3,198.67 | 3,181.17 | 3,192.68 | 3,192.68 | 416,304,800 |
| 08 Feb 2024 | 3,173.74 | 3,198.35 | 3,173.74 | 3,182.62 | 3,182.62 | 425,603,000 |
| 07 Feb 2024 | 3,185.68 | 3,189.71 | 3,169.88 | 3,174.43 | 3,174.43 | 416,538,700 |
| 06 Feb 2024 | 3,168.41 | 3,186.21 | 3,164.03 | 3,182.99 | 3,182.99 | 376,444,400 |
| 05 Feb 2024 | 3,172.82 | 3,189.07 | 3,160.05 | 3,166.55 | 3,166.55 | 499,359,100 |
| 02 Feb 2024 | 3,176.74 | 3,203.87 | 3,170.78 | 3,171.53 | 3,171.53 | 506,702,600 |
| 01 Feb 2024 | 3,197.55 | 3,198.51 | 3,172.31 | 3,176.89 | 3,176.89 | 399,816,100 |
| 31 Jan 2024 | 3,197.37 | 3,211.11 | 3,195.84 | 3,199.32 | 3,199.32 | 520,281,500 |
| 30 Jan 2024 | 3,203.86 | 3,212.67 | 3,191.45 | 3,195.98 | 3,195.98 | 656,527,900 |
| 29 Jan 2024 | 3,214.16 | 3,214.16 | 3,189.79 | 3,201.97 | 3,201.97 | 381,447,300 |
| 26 Jan 2024 | 3,190.78 | 3,216.14 | 3,186.38 | 3,213.44 | 3,213.44 | 358,791,000 |
| 25 Jan 2024 | 3,190.27 | 3,193.40 | 3,173.12 | 3,190.29 | 3,190.29 | 344,192,100 |
| 24 Jan 2024 | 3,158.09 | 3,191.14 | 3,158.09 | 3,189.27 | 3,189.27 | 451,230,900 |
| 23 Jan 2024 | 3,159.04 | 3,173.14 | 3,144.03 | 3,155.83 | 3,155.83 | 546,612,600 |
| 22 Jan 2024 | 3,133.94 | 3,166.22 | 3,133.94 | 3,157.76 | 3,157.76 | 302,409,200 |
| 19 Jan 2024 | 3,140.59 | 3,158.68 | 3,126.71 | 3,130.56 | 3,130.56 | 327,282,400 |
| 18 Jan 2024 | 3,119.67 | 3,142.03 | 3,112.73 | 3,137.45 | 3,137.45 | 367,170,500 |
| 17 Jan 2024 | 3,141.50 | 3,141.50 | 3,097.61 | 3,118.19 | 3,118.19 | 461,990,900 |
| 16 Jan 2024 | 3,156.80 | 3,156.80 | 3,131.25 | 3,147.18 | 3,147.18 | 385,709,600 |
| 15 Jan 2024 | 3,174.27 | 3,182.04 | 3,156.99 | 3,159.56 | 3,159.56 | 341,634,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.