Singapore markets open in 8 hours 48 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,052.77 -17.78 (-0.35%) Dow
38,363.14 -140.55 (-0.37%) Nasdaq
15,657.80 -38.84 (-0.25%) Bitcoin USD
64,826.14 -1,850.43 (-2.78%) CMC Crypto 200
1,398.45 -25.65 (-1.80%)
TECDAX TR (^TECDAX)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:30PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3,288.11 | 3,332.14 | 3,286.29 | 3,299.60 | 3,299.60 | - |
| 23 Apr 2024 | 3,217.13 | 3,289.07 | 3,217.13 | 3,286.91 | 3,286.91 | 22,208,200 |
| 22 Apr 2024 | 3,187.35 | 3,226.73 | 3,187.35 | 3,216.95 | 3,216.95 | 22,081,600 |
| 19 Apr 2024 | 3,208.52 | 3,208.52 | 3,175.55 | 3,187.20 | 3,187.20 | 25,679,300 |
| 18 Apr 2024 | 3,258.73 | 3,259.58 | 3,176.76 | 3,210.84 | 3,210.84 | 19,765,900 |
| 17 Apr 2024 | 3,291.22 | 3,291.22 | 3,256.97 | 3,257.06 | 3,257.06 | 16,137,100 |
| 16 Apr 2024 | 3,332.86 | 3,332.86 | 3,280.86 | 3,292.22 | 3,292.22 | - |
| 15 Apr 2024 | 3,325.80 | 3,368.44 | 3,320.36 | 3,334.32 | 3,334.32 | 19,907,100 |
| 12 Apr 2024 | 3,357.04 | 3,398.02 | 3,318.64 | 3,326.26 | 3,326.26 | 23,325,400 |
| 11 Apr 2024 | 3,381.51 | 3,383.81 | 3,336.84 | 3,354.30 | 3,354.30 | - |
| 10 Apr 2024 | 3,389.45 | 3,416.77 | 3,363.83 | 3,383.51 | 3,383.51 | - |
| 09 Apr 2024 | 3,395.67 | 3,407.34 | 3,377.18 | 3,389.44 | 3,389.44 | 25,206,500 |
| 08 Apr 2024 | 3,368.62 | 3,401.67 | 3,368.62 | 3,396.83 | 3,396.83 | 20,042,400 |
| 05 Apr 2024 | 3,408.47 | 3,408.47 | 3,354.60 | 3,371.33 | 3,371.33 | 23,979,100 |
| 04 Apr 2024 | 3,406.33 | 3,415.31 | 3,392.22 | 3,410.20 | 3,410.20 | 16,866,300 |
| 03 Apr 2024 | 3,396.26 | 3,415.12 | 3,384.04 | 3,406.30 | 3,406.30 | 19,645,900 |
| 02 Apr 2024 | 3,454.52 | 3,472.69 | 3,396.17 | 3,396.26 | 3,396.26 | 23,334,500 |
| 28 Mar 2024 | 3,457.48 | 3,462.49 | 3,449.47 | 3,454.38 | 3,454.38 | 22,324,000 |
| 27 Mar 2024 | 3,445.23 | 3,466.62 | 3,442.13 | 3,457.36 | 3,457.36 | 20,082,400 |
| 26 Mar 2024 | 3,420.03 | 3,449.46 | 3,415.02 | 3,445.23 | 3,445.23 | 18,858,000 |
| 25 Mar 2024 | 3,422.94 | 3,432.98 | 3,409.91 | 3,420.03 | 3,420.03 | 17,185,300 |
| 22 Mar 2024 | 3,419.68 | 3,429.11 | 3,409.30 | 3,423.03 | 3,423.03 | 17,735,100 |
| 21 Mar 2024 | 3,371.69 | 3,423.62 | 3,371.69 | 3,420.21 | 3,420.21 | 19,364,100 |
| 20 Mar 2024 | 3,390.91 | 3,399.67 | 3,364.38 | 3,369.90 | 3,369.90 | 15,120,000 |
| 19 Mar 2024 | 3,383.82 | 3,393.57 | 3,366.78 | 3,391.18 | 3,391.18 | 17,373,500 |
| 18 Mar 2024 | 3,381.09 | 3,399.28 | 3,377.85 | 3,383.65 | 3,383.65 | 17,989,000 |
| 15 Mar 2024 | 3,416.05 | 3,423.23 | 3,379.68 | 3,379.68 | 3,379.68 | 68,118,500 |
| 14 Mar 2024 | 3,444.56 | 3,455.32 | 3,412.00 | 3,422.55 | 3,422.55 | 21,567,700 |
| 13 Mar 2024 | 3,468.15 | 3,474.84 | 3,436.85 | 3,438.55 | 3,438.55 | 21,684,900 |
| 12 Mar 2024 | 3,435.15 | 3,472.12 | 3,428.72 | 3,464.11 | 3,464.11 | 20,697,800 |
| 11 Mar 2024 | 3,447.27 | 3,447.27 | 3,420.42 | 3,431.81 | 3,431.81 | 22,145,600 |
| 08 Mar 2024 | 3,486.09 | 3,489.00 | 3,462.41 | 3,464.00 | 3,464.00 | - |
| 07 Mar 2024 | 3,438.39 | 3,490.44 | 3,426.60 | 3,485.02 | 3,485.02 | 20,998,000 |
| 06 Mar 2024 | 3,425.31 | 3,449.98 | 3,423.96 | 3,448.79 | 3,448.79 | 19,851,500 |
| 05 Mar 2024 | 3,435.17 | 3,451.40 | 3,419.55 | 3,426.48 | 3,426.48 | 17,169,300 |
| 04 Mar 2024 | 3,435.72 | 3,445.69 | 3,433.29 | 3,439.56 | 3,439.56 | 15,936,600 |
| 01 Mar 2024 | 3,402.44 | 3,429.85 | 3,392.65 | 3,429.24 | 3,429.24 | - |
| 29 Feb 2024 | 3,390.68 | 3,410.87 | 3,369.26 | 3,388.33 | 3,388.33 | - |
| 28 Feb 2024 | 3,424.91 | 3,426.47 | 3,380.58 | 3,389.31 | 3,389.31 | - |
| 27 Feb 2024 | 3,396.91 | 3,428.68 | 3,392.20 | 3,427.32 | 3,427.32 | - |
| 26 Feb 2024 | 3,384.10 | 3,408.61 | 3,381.75 | 3,400.68 | 3,400.68 | - |
| 23 Feb 2024 | 3,407.70 | 3,410.39 | 3,390.07 | 3,394.36 | 3,394.36 | - |
| 22 Feb 2024 | 3,351.62 | 3,419.03 | 3,350.51 | 3,405.01 | 3,405.01 | - |
| 21 Feb 2024 | 3,355.84 | 3,361.89 | 3,327.71 | 3,339.51 | 3,339.51 | - |
| 20 Feb 2024 | 3,376.89 | 3,379.99 | 3,351.93 | 3,360.88 | 3,360.88 | - |
| 19 Feb 2024 | 3,391.57 | 3,393.56 | 3,374.13 | 3,384.97 | 3,384.97 | - |
| 16 Feb 2024 | 3,400.35 | 3,422.98 | 3,387.54 | 3,408.93 | 3,408.93 | - |
| 15 Feb 2024 | 3,398.24 | 3,410.41 | 3,384.44 | 3,386.62 | 3,386.62 | - |
| 14 Feb 2024 | 3,369.09 | 3,388.01 | 3,360.83 | 3,386.91 | 3,386.91 | - |
| 13 Feb 2024 | 3,415.11 | 3,415.11 | 3,346.13 | 3,369.56 | 3,369.56 | - |
| 12 Feb 2024 | 3,421.75 | 3,436.25 | 3,418.39 | 3,429.29 | 3,429.29 | 15,498,300 |
| 09 Feb 2024 | 3,403.55 | 3,428.61 | 3,399.99 | 3,414.74 | 3,414.74 | - |
| 08 Feb 2024 | 3,382.11 | 3,418.05 | 3,382.11 | 3,403.34 | 3,403.34 | - |
| 07 Feb 2024 | 3,392.77 | 3,398.59 | 3,359.88 | 3,376.76 | 3,376.76 | - |
| 06 Feb 2024 | 3,352.05 | 3,396.89 | 3,336.01 | 3,392.95 | 3,392.95 | - |
| 05 Feb 2024 | 3,324.24 | 3,351.77 | 3,317.61 | 3,348.01 | 3,348.01 | - |
| 02 Feb 2024 | 3,363.65 | 3,377.63 | 3,324.61 | 3,324.62 | 3,324.62 | - |
| 01 Feb 2024 | 3,338.97 | 3,363.72 | 3,336.16 | 3,353.30 | 3,353.30 | - |
| 31 Jan 2024 | 3,348.74 | 3,358.64 | 3,337.92 | 3,342.32 | 3,342.32 | - |
| 30 Jan 2024 | 3,356.63 | 3,366.75 | 3,338.01 | 3,353.66 | 3,353.66 | - |
| 29 Jan 2024 | 3,345.10 | 3,348.42 | 3,321.75 | 3,343.86 | 3,343.86 | - |
| 26 Jan 2024 | 3,335.97 | 3,361.21 | 3,317.85 | 3,359.87 | 3,359.87 | - |
| 25 Jan 2024 | 3,332.11 | 3,344.32 | 3,315.31 | 3,335.32 | 3,335.32 | - |
| 24 Jan 2024 | 3,300.90 | 3,351.61 | 3,299.48 | 3,339.16 | 3,339.16 | - |
| 23 Jan 2024 | 3,307.96 | 3,314.40 | 3,288.47 | 3,288.63 | 3,288.63 | - |
| 22 Jan 2024 | 3,277.65 | 3,313.70 | 3,277.18 | 3,304.31 | 3,304.31 | - |
| 19 Jan 2024 | 3,280.10 | 3,287.18 | 3,256.52 | 3,267.74 | 3,267.74 | - |
| 18 Jan 2024 | 3,231.70 | 3,270.53 | 3,230.29 | 3,269.15 | 3,269.15 | - |
| 17 Jan 2024 | 3,244.13 | 3,244.13 | 3,207.46 | 3,224.62 | 3,224.62 | - |
| 16 Jan 2024 | 3,234.78 | 3,269.28 | 3,217.75 | 3,260.93 | 3,260.93 | - |
| 15 Jan 2024 | 3,268.16 | 3,277.72 | 3,253.23 | 3,254.45 | 3,254.45 | - |
| 12 Jan 2024 | 3,243.76 | 3,289.68 | 3,243.76 | 3,275.50 | 3,275.50 | - |
| 11 Jan 2024 | 3,269.47 | 3,286.32 | 3,235.10 | 3,235.27 | 3,235.27 | - |
| 10 Jan 2024 | 3,279.16 | 3,284.51 | 3,244.80 | 3,260.20 | 3,260.20 | - |
| 09 Jan 2024 | 3,281.75 | 3,284.21 | 3,244.85 | 3,276.70 | 3,276.70 | - |
| 08 Jan 2024 | 3,229.96 | 3,271.35 | 3,212.94 | 3,268.97 | 3,268.97 | - |
| 05 Jan 2024 | 3,217.51 | 3,231.34 | 3,187.26 | 3,226.36 | 3,226.36 | - |
| 04 Jan 2024 | 3,254.96 | 3,260.67 | 3,190.33 | 3,228.75 | 3,228.75 | - |
| 03 Jan 2024 | 3,311.94 | 3,321.29 | 3,250.50 | 3,261.19 | 3,261.19 | - |
| 02 Jan 2024 | 3,344.82 | 3,373.55 | 3,310.59 | 3,324.59 | 3,324.59 | - |
| 29 Dec 2023 | 3,337.79 | 3,342.52 | 3,331.94 | 3,337.41 | 3,337.41 | - |
| 28 Dec 2023 | 3,344.51 | 3,350.17 | 3,325.94 | 3,336.19 | 3,336.19 | - |
| 27 Dec 2023 | 3,329.57 | 3,350.48 | 3,329.57 | 3,339.90 | 3,339.90 | - |
| 22 Dec 2023 | 3,319.38 | 3,328.16 | 3,303.62 | 3,324.53 | 3,324.53 | - |
| 21 Dec 2023 | 3,324.18 | 3,326.64 | 3,304.41 | 3,325.64 | 3,325.64 | - |
| 20 Dec 2023 | 3,332.53 | 3,340.80 | 3,318.80 | 3,337.61 | 3,337.61 | - |
| 19 Dec 2023 | 3,310.71 | 3,334.34 | 3,308.23 | 3,332.53 | 3,332.53 | - |
| 18 Dec 2023 | 3,321.85 | 3,328.61 | 3,301.61 | 3,306.26 | 3,306.26 | - |
| 15 Dec 2023 | 3,329.89 | 3,351.66 | 3,314.63 | 3,329.44 | 3,329.44 | - |
| 14 Dec 2023 | 3,303.20 | 3,354.19 | 3,302.03 | 3,324.94 | 3,324.94 | - |
| 13 Dec 2023 | 3,287.92 | 3,298.13 | 3,274.72 | 3,282.13 | 3,282.13 | - |
| 12 Dec 2023 | 3,273.64 | 3,299.68 | 3,266.85 | 3,288.57 | 3,288.57 | - |
| 11 Dec 2023 | 3,249.96 | 3,270.87 | 3,245.71 | 3,266.27 | 3,266.27 | - |
| 08 Dec 2023 | 3,222.83 | 3,256.22 | 3,219.03 | 3,251.07 | 3,251.07 | - |
| 07 Dec 2023 | 3,219.01 | 3,226.87 | 3,202.93 | 3,220.09 | 3,220.09 | - |
| 06 Dec 2023 | 3,206.14 | 3,235.97 | 3,202.68 | 3,228.80 | 3,228.80 | - |
| 05 Dec 2023 | 3,186.07 | 3,205.65 | 3,178.90 | 3,199.16 | 3,199.16 | - |
| 04 Dec 2023 | 3,206.97 | 3,226.26 | 3,177.03 | 3,186.00 | 3,186.00 | - |
| 01 Dec 2023 | 3,204.27 | 3,210.29 | 3,184.61 | 3,209.04 | 3,209.04 | - |
| 30 Nov 2023 | 3,199.38 | 3,209.34 | 3,179.78 | 3,196.58 | 3,196.58 | - |
| *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.