Singapore markets open in 1 hour 12 minutes
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,291.34 +7.94 (+0.15%) Dow
38,711.29 +140.26 (+0.36%) Nasdaq
16,857.05 +28.38 (+0.17%) Bitcoin USD
70,588.34 +1,828.62 (+2.66%) CMC Crypto 200
1,471.92 +24.77 (+1.71%)
Bapcor Limited (0BS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2,300 |
| 03 Jun 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 31 May 2024 | 2.5200 | 2.6600 | 2.5200 | 2.6600 | 2.6600 | 2,300 |
| 30 May 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 29 May 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 28 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 27 May 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 24 May 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 23 May 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 22 May 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 21 May 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 20 May 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 17 May 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 16 May 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 15 May 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 14 May 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 13 May 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 300 |
| 10 May 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 09 May 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 08 May 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 07 May 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 06 May 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 03 May 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 02 May 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 30 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 29 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 26 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 25 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 24 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 23 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 22 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 19 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 18 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 17 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 16 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 15 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 12 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 11 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 10 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 09 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 300 |
| 08 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 05 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 04 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 03 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 02 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 28 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 27 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 26 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 25 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 22 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 21 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 20 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 19 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 18 Mar 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 600 |
| 15 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 14 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 13 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 12 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 11 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 08 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 07 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 07 Mar 2024 | 0.095 Dividend | |||||
| 06 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4450 | - |
| 05 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3866 | - |
| 04 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3866 | - |
| 01 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3477 | - |
| 29 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4061 | - |
| 28 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2893 | - |
| 27 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2504 | - |
| 26 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3671 | - |
| 23 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4645 | - |
| 22 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4839 | - |
| 21 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4255 | - |
| 20 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4255 | - |
| 19 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3477 | - |
| 16 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3671 | - |
| 15 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3671 | - |
| 14 Feb 2024 | 3.4400 | 3.4600 | 3.4400 | 3.4600 | 3.3671 | 600 |
| 13 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3671 | - |
| 12 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3477 | - |
| 09 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2698 | - |
| 08 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2698 | - |
| 07 Feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2309 | - |
| 06 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1920 | - |
| 05 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2114 | - |
| 02 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2504 | - |
| 01 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2893 | - |
| 31 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2504 | - |
| 30 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2114 | - |
| 29 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2309 | - |
| 26 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0557 | - |
| 25 Jan 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0363 | - |
| 24 Jan 2024 | 3.1000 | 3.1200 | 3.1000 | 3.1200 | 3.0363 | - |
| 23 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0752 | - |
| 22 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0557 | - |
| 19 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0947 | - |
| 18 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0752 | - |
| 17 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0168 | - |
| 16 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2309 | - |
| 15 Jan 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1920 | - |
| *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.