Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,281.39 -600.77 (-0.94%) CMC Crypto 200
1,329.03 -67.51 (-4.83%)
Nagarro SE (0AA3.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:07PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 70.65 | 72.70 | 70.20 | 72.29 | 72.29 | 1,313 |
| 25 Apr 2024 | 71.05 | 71.50 | 69.95 | 70.40 | 70.40 | 1,083 |
| 24 Apr 2024 | 70.45 | 71.00 | 69.45 | 70.38 | 70.38 | 1,887 |
| 23 Apr 2024 | 69.40 | 69.91 | 67.55 | 69.63 | 69.63 | 4,075 |
| 22 Apr 2024 | 68.00 | 69.60 | 66.85 | 68.64 | 68.64 | 11,501 |
| 19 Apr 2024 | 67.10 | 69.30 | 66.65 | 67.73 | 67.73 | 3,256 |
| 18 Apr 2024 | 69.05 | 69.70 | 68.60 | 69.03 | 69.03 | 4,888 |
| 17 Apr 2024 | 71.20 | 71.20 | 68.40 | 69.18 | 69.18 | 11,631 |
| 16 Apr 2024 | 71.00 | 74.55 | 69.50 | 72.90 | 72.90 | 6,603 |
| 15 Apr 2024 | 72.05 | 73.95 | 71.35 | 73.41 | 73.41 | 1,163 |
| 12 Apr 2024 | 72.50 | 74.25 | 71.50 | 73.05 | 73.05 | 38,959 |
| 11 Apr 2024 | 73.80 | 75.20 | 70.70 | 71.92 | 71.92 | 9,078 |
| 10 Apr 2024 | 74.65 | 76.10 | 74.00 | 74.63 | 74.63 | 3,294 |
| 09 Apr 2024 | 75.45 | 75.75 | 74.35 | 75.05 | 75.05 | 3,244 |
| 08 Apr 2024 | 74.00 | 75.90 | 73.00 | 75.46 | 75.46 | 5,829 |
| 05 Apr 2024 | 77.40 | 77.40 | 73.35 | 73.76 | 73.76 | 5,624 |
| 04 Apr 2024 | 77.90 | 78.45 | 76.30 | 76.91 | 76.91 | 3,915 |
| 03 Apr 2024 | 76.50 | 77.75 | 76.10 | 77.28 | 77.28 | 13,556 |
| 02 Apr 2024 | 80.25 | 80.85 | 75.70 | 76.30 | 76.30 | 7,754 |
| 28 Mar 2024 | 80.45 | 80.45 | 78.20 | 79.81 | 79.81 | 1,447 |
| 27 Mar 2024 | 77.70 | 79.00 | 76.65 | 78.37 | 78.37 | 1,233 |
| 26 Mar 2024 | 76.80 | 77.50 | 75.20 | 76.05 | 76.05 | 956 |
| 25 Mar 2024 | 75.80 | 77.40 | 75.05 | 75.70 | 75.70 | 1,017 |
| 22 Mar 2024 | 74.05 | 76.25 | 73.80 | 74.61 | 74.61 | 2,776 |
| 21 Mar 2024 | 74.25 | 76.15 | 73.35 | 74.00 | 74.00 | 3,048 |
| 20 Mar 2024 | 74.10 | 76.25 | 74.10 | 75.70 | 75.70 | 691 |
| 19 Mar 2024 | 74.65 | 75.75 | 72.50 | 74.40 | 74.40 | 1,315 |
| 18 Mar 2024 | 76.80 | 77.50 | 74.36 | 74.96 | 74.96 | 2,227 |
| 15 Mar 2024 | 77.25 | 77.90 | 74.80 | 76.20 | 76.20 | 5,257 |
| 14 Mar 2024 | 77.30 | 77.85 | 75.85 | 76.60 | 76.60 | 705 |
| 13 Mar 2024 | 77.65 | 78.35 | 76.00 | 76.70 | 76.70 | 1,608 |
| 12 Mar 2024 | 75.00 | 77.60 | 73.85 | 76.27 | 76.27 | 1,807 |
| 11 Mar 2024 | 76.20 | 76.60 | 73.85 | 74.18 | 74.18 | 4,616 |
| 08 Mar 2024 | 81.15 | 82.40 | 75.35 | 77.79 | 77.79 | 6,364 |
| 07 Mar 2024 | 81.25 | 83.00 | 80.45 | 81.40 | 81.40 | 1,090 |
| 06 Mar 2024 | 80.90 | 83.40 | 80.05 | 82.10 | 82.10 | 1,395 |
| 05 Mar 2024 | 82.40 | 83.95 | 80.10 | 82.30 | 82.30 | 1,529 |
| 04 Mar 2024 | 84.30 | 85.00 | 83.05 | 84.14 | 84.14 | 1,608 |
| 01 Mar 2024 | 83.60 | 84.60 | 81.80 | 83.80 | 83.80 | 3,740 |
| 29 Feb 2024 | 88.20 | 88.95 | 79.75 | 82.30 | 82.30 | 7,564 |
| 28 Feb 2024 | 90.25 | 90.25 | 86.25 | 88.50 | 88.50 | 3,444 |
| 27 Feb 2024 | 89.70 | 91.35 | 88.20 | 88.82 | 88.82 | 1,328 |
| 26 Feb 2024 | 88.90 | 89.70 | 87.45 | 88.55 | 88.55 | 2,087 |
| 23 Feb 2024 | 88.60 | 90.15 | 88.15 | 89.35 | 89.35 | 1,047 |
| 22 Feb 2024 | 85.90 | 89.75 | 85.90 | 88.91 | 88.91 | 23,718 |
| 21 Feb 2024 | 87.00 | 88.30 | 86.05 | 86.68 | 86.68 | 612 |
| 20 Feb 2024 | 88.40 | 89.00 | 86.00 | 87.14 | 87.14 | 4,383 |
| 19 Feb 2024 | 89.05 | 89.75 | 88.05 | 89.05 | 89.05 | 1,396 |
| 16 Feb 2024 | 89.30 | 91.85 | 88.20 | 89.70 | 89.70 | 1,932 |
| 15 Feb 2024 | 87.95 | 90.30 | 87.70 | 89.37 | 89.37 | 1,766 |
| 14 Feb 2024 | 88.20 | 88.30 | 85.60 | 86.70 | 86.70 | 1,341 |
| 13 Feb 2024 | 88.10 | 89.00 | 86.00 | 87.03 | 87.03 | 4,603 |
| 12 Feb 2024 | 88.55 | 90.70 | 87.20 | 89.35 | 89.35 | 900 |
| 09 Feb 2024 | 89.95 | 90.50 | 87.65 | 88.64 | 88.64 | 1,671 |
| 08 Feb 2024 | 87.05 | 90.70 | 86.50 | 90.30 | 90.30 | 4,331 |
| 07 Feb 2024 | 89.00 | 90.05 | 86.55 | 86.55 | 86.55 | 3,033 |
| 06 Feb 2024 | 86.75 | 90.35 | 85.70 | 89.00 | 89.00 | 1,414 |
| 05 Feb 2024 | 88.35 | 90.65 | 85.60 | 88.59 | 88.59 | 1,159 |
| 02 Feb 2024 | 92.30 | 93.30 | 88.95 | 92.06 | 92.06 | 1,146 |
| 01 Feb 2024 | 91.30 | 92.60 | 90.75 | 91.20 | 91.20 | 1,062 |
| 31 Jan 2024 | 90.65 | 93.25 | 90.60 | 91.30 | 91.30 | 1,451 |
| 30 Jan 2024 | 88.10 | 90.60 | 84.20 | 87.70 | 87.70 | 8,686 |
| 29 Jan 2024 | 92.50 | 92.50 | 87.85 | 88.99 | 88.99 | 2,245 |
| 26 Jan 2024 | 94.65 | 95.00 | 91.35 | 92.18 | 92.18 | 723 |
| 25 Jan 2024 | 94.40 | 94.40 | 93.10 | 93.64 | 93.64 | 428 |
| 24 Jan 2024 | 90.60 | 93.70 | 90.60 | 93.00 | 93.00 | 2,060 |
| 23 Jan 2024 | 90.20 | 92.05 | 89.20 | 91.06 | 91.06 | 1,085 |
| 22 Jan 2024 | 92.80 | 93.20 | 89.25 | 90.55 | 90.55 | 1,303 |
| 19 Jan 2024 | 93.40 | 94.25 | 91.60 | 93.30 | 93.30 | 5,765 |
| 18 Jan 2024 | 91.10 | 93.10 | 89.20 | 93.00 | 93.00 | 2,939 |
| 17 Jan 2024 | 91.55 | 91.55 | 88.55 | 89.46 | 89.46 | 1,694 |
| 16 Jan 2024 | 89.70 | 91.95 | 89.00 | 90.91 | 90.91 | 7,569 |
| 15 Jan 2024 | 91.00 | 91.50 | 89.80 | 90.19 | 90.19 | 1,333 |
| 12 Jan 2024 | 89.40 | 91.80 | 87.70 | 90.89 | 90.89 | 2,390 |
| 11 Jan 2024 | 89.70 | 92.90 | 88.25 | 89.45 | 89.45 | 2,741 |
| 10 Jan 2024 | 90.45 | 90.95 | 88.65 | 89.61 | 89.61 | 981 |
| 09 Jan 2024 | 91.50 | 92.35 | 88.65 | 89.07 | 89.07 | 2,674 |
| 08 Jan 2024 | 85.80 | 91.85 | 85.05 | 89.06 | 89.06 | 4,377 |
| 05 Jan 2024 | 85.25 | 86.00 | 83.60 | 85.11 | 85.11 | 1,364 |
| 04 Jan 2024 | 83.55 | 86.30 | 83.50 | 85.22 | 85.22 | 43,781 |
| 03 Jan 2024 | 85.45 | 86.10 | 83.40 | 84.03 | 84.03 | 2,256 |
| 02 Jan 2024 | 87.45 | 89.40 | 85.50 | 86.26 | 86.26 | 3,199 |
| 29 Dec 2023 | 88.55 | 89.35 | 86.80 | 87.45 | 87.45 | 2,202 |
| 28 Dec 2023 | 87.75 | 89.70 | 87.70 | 88.59 | 88.59 | 1,552 |
| 27 Dec 2023 | 87.70 | 88.50 | 86.90 | 87.58 | 87.58 | 1,936 |
| 22 Dec 2023 | 90.05 | 90.05 | 85.90 | 86.90 | 86.90 | 2,984 |
| 21 Dec 2023 | 89.15 | 91.00 | 87.40 | 89.50 | 89.50 | 3,944 |
| 20 Dec 2023 | 89.35 | 91.65 | 86.30 | 89.90 | 89.90 | 3,249 |
| 19 Dec 2023 | 91.50 | 93.35 | 90.00 | 90.50 | 90.50 | 4,903 |
| 18 Dec 2023 | 89.65 | 93.20 | 89.10 | 91.20 | 91.20 | 3,175 |
| 15 Dec 2023 | 91.40 | 93.00 | 90.05 | 92.60 | 92.60 | 2,351 |
| 14 Dec 2023 | 90.00 | 93.00 | 88.75 | 90.05 | 90.05 | 6,685 |
| 13 Dec 2023 | 88.10 | 91.00 | 87.25 | 88.45 | 88.45 | 3,538 |
| 12 Dec 2023 | 86.50 | 88.40 | 85.50 | 87.80 | 87.80 | 2,374 |
| 11 Dec 2023 | 85.95 | 87.50 | 85.55 | 86.55 | 86.55 | 4,108 |
| 08 Dec 2023 | 84.25 | 86.85 | 83.25 | 85.70 | 85.70 | 3,476 |
| 07 Dec 2023 | 83.50 | 84.40 | 82.50 | 83.55 | 83.55 | 472 |
| 06 Dec 2023 | 81.50 | 85.00 | 81.50 | 83.80 | 83.80 | 6,880 |
| 05 Dec 2023 | 80.40 | 82.45 | 79.85 | 82.00 | 82.00 | 2,389 |
| 04 Dec 2023 | 81.50 | 83.95 | 79.95 | 80.45 | 80.45 | 5,472 |
| *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.