Singapore markets open in 3 hours 28 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,061.03 +562.51 (+0.80%) CMC Crypto 200
1,517.11 +43.37 (+2.94%)
Card Factory plc (0CT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM 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 |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 1.0740 | 1.0740 | 1.0460 | 1.0460 | 1.0460 | 16 |
| 04 Jun 2024 | 1.0900 | 1.0900 | 1.0560 | 1.0560 | 1.0560 | - |
| 03 Jun 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
| 31 May 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
| 30 May 2024 | 1.1120 | 1.1120 | 1.1060 | 1.1060 | 1.1060 | - |
| 30 May 2024 | 0.045 Dividend | |||||
| 29 May 2024 | 1.1760 | 1.1760 | 1.1380 | 1.1380 | 1.0930 | - |
| 28 May 2024 | 1.1860 | 1.1860 | 1.1720 | 1.1720 | 1.1257 | - |
| 27 May 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1257 | - |
| 24 May 2024 | 1.1580 | 1.1680 | 1.1580 | 1.1680 | 1.1218 | - |
| 23 May 2024 | 1.1720 | 1.1720 | 1.1360 | 1.1360 | 1.0911 | - |
| 22 May 2024 | 1.1860 | 1.1860 | 1.1500 | 1.1500 | 1.1045 | - |
| 21 May 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1199 | - |
| 20 May 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1506 | - |
| 17 May 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1122 | - |
| 16 May 2024 | 1.1580 | 1.1580 | 1.1520 | 1.1520 | 1.1064 | - |
| 15 May 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1295 | - |
| 14 May 2024 | 1.1580 | 1.1580 | 1.1520 | 1.1520 | 1.1064 | - |
| 13 May 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1161 | - |
| 10 May 2024 | 1.1640 | 1.1640 | 1.1420 | 1.1420 | 1.0968 | - |
| 09 May 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1218 | - |
| 08 May 2024 | 1.1600 | 1.1660 | 1.1600 | 1.1660 | 1.1199 | - |
| 07 May 2024 | 1.2000 | 1.2000 | 1.1540 | 1.1540 | 1.1084 | - |
| 06 May 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1372 | - |
| 03 May 2024 | 1.1940 | 1.1940 | 1.1620 | 1.1620 | 1.1161 | - |
| 02 May 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.1756 | - |
| 30 Apr 2024 | 1.2160 | 1.2420 | 1.2160 | 1.2420 | 1.1929 | - |
| 29 Apr 2024 | 1.1260 | 1.1400 | 1.1260 | 1.1400 | 1.0949 | - |
| 26 Apr 2024 | 1.1540 | 1.1540 | 1.1140 | 1.1140 | 1.0699 | - |
| 25 Apr 2024 | 1.1320 | 1.1480 | 1.1320 | 1.1480 | 1.1026 | - |
| 24 Apr 2024 | 1.1520 | 1.1520 | 1.1040 | 1.1040 | 1.0603 | - |
| 23 Apr 2024 | 1.1820 | 1.1820 | 1.1600 | 1.1600 | 1.1141 | - |
| 22 Apr 2024 | 1.1540 | 1.1580 | 1.1540 | 1.1580 | 1.1122 | - |
| 19 Apr 2024 | 1.0860 | 1.1340 | 1.0860 | 1.1340 | 1.0892 | - |
| 18 Apr 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0258 | - |
| 17 Apr 2024 | 1.0700 | 1.0700 | 1.0560 | 1.0560 | 1.0142 | - |
| 16 Apr 2024 | 1.0640 | 1.0640 | 1.0620 | 1.0620 | 1.0200 | - |
| 15 Apr 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0392 | - |
| 12 Apr 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0354 | - |
| 11 Apr 2024 | 1.0760 | 1.0760 | 1.0620 | 1.0620 | 1.0200 | - |
| 10 Apr 2024 | 1.0800 | 1.0800 | 1.0680 | 1.0680 | 1.0258 | - |
| 09 Apr 2024 | 1.0820 | 1.0820 | 1.0520 | 1.0520 | 1.0104 | - |
| 08 Apr 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0238 | - |
| 05 Apr 2024 | 1.0560 | 1.0560 | 1.0500 | 1.0500 | 1.0085 | - |
| 04 Apr 2024 | 1.0480 | 1.0620 | 1.0480 | 1.0620 | 1.0200 | - |
| 03 Apr 2024 | 1.0800 | 1.0800 | 1.0660 | 1.0660 | 1.0238 | - |
| 02 Apr 2024 | 1.0620 | 1.0680 | 1.0620 | 1.0680 | 1.0258 | - |
| 28 Mar 2024 | 1.0440 | 1.0440 | 1.0420 | 1.0420 | 1.0008 | - |
| 27 Mar 2024 | 1.0420 | 1.0420 | 1.0340 | 1.0340 | 0.9931 | - |
| 26 Mar 2024 | 1.0360 | 1.0360 | 1.0240 | 1.0240 | 0.9835 | - |
| 25 Mar 2024 | 1.0400 | 1.0400 | 1.0240 | 1.0240 | 0.9835 | - |
| 22 Mar 2024 | 1.0400 | 1.0400 | 1.0280 | 1.0280 | 0.9873 | - |
| 21 Mar 2024 | 1.0360 | 1.0360 | 1.0300 | 1.0300 | 0.9893 | - |
| 20 Mar 2024 | 1.0460 | 1.0460 | 1.0140 | 1.0140 | 0.9739 | - |
| 19 Mar 2024 | 1.0480 | 1.0480 | 1.0320 | 1.0320 | 0.9912 | - |
| 18 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0181 | - |
| 15 Mar 2024 | 1.0620 | 1.0620 | 1.0420 | 1.0420 | 1.0008 | - |
| 14 Mar 2024 | 1.0480 | 1.0580 | 1.0480 | 1.0580 | 1.0162 | - |
| 13 Mar 2024 | 1.1080 | 1.1080 | 1.0540 | 1.0540 | 1.0123 | - |
| 12 Mar 2024 | 1.1100 | 1.1100 | 1.1060 | 1.1060 | 1.0623 | - |
| 11 Mar 2024 | 1.1280 | 1.1280 | 1.1160 | 1.1160 | 1.0719 | - |
| 08 Mar 2024 | 1.1100 | 1.1140 | 1.1100 | 1.1140 | 1.0699 | - |
| 07 Mar 2024 | 1.1040 | 1.1080 | 1.1040 | 1.1080 | 1.0642 | - |
| 06 Mar 2024 | 1.0700 | 1.1060 | 1.0700 | 1.1060 | 1.0623 | - |
| 05 Mar 2024 | 1.0640 | 1.0720 | 1.0640 | 1.0720 | 1.0296 | - |
| 04 Mar 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0354 | - |
| 01 Mar 2024 | 1.0500 | 1.0580 | 1.0500 | 1.0580 | 1.0162 | - |
| 29 Feb 2024 | 1.0240 | 1.0260 | 1.0240 | 1.0260 | 0.9854 | - |
| 28 Feb 2024 | 1.0520 | 1.0520 | 1.0200 | 1.0200 | 0.9797 | - |
| 27 Feb 2024 | 1.0800 | 1.0800 | 1.0520 | 1.0520 | 1.0104 | - |
| 26 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0277 | - |
| 23 Feb 2024 | 1.0700 | 1.1040 | 1.0700 | 1.1040 | 1.0603 | - |
| 22 Feb 2024 | 1.0660 | 1.0900 | 1.0660 | 1.0900 | 1.0469 | - |
| 21 Feb 2024 | 1.0680 | 1.0700 | 1.0680 | 1.0700 | 1.0277 | - |
| 20 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0085 | - |
| 19 Feb 2024 | 1.1060 | 1.1100 | 1.1060 | 1.1100 | 1.0661 | - |
| 16 Feb 2024 | 1.1280 | 1.1280 | 1.0960 | 1.0960 | 1.0527 | - |
| 15 Feb 2024 | 1.0760 | 1.1080 | 1.0760 | 1.1080 | 1.0642 | - |
| 14 Feb 2024 | 1.0600 | 1.0720 | 1.0600 | 1.0720 | 1.0296 | - |
| 13 Feb 2024 | 1.0780 | 1.0780 | 1.0600 | 1.0600 | 1.0181 | - |
| 12 Feb 2024 | 1.0400 | 1.0660 | 1.0400 | 1.0660 | 1.0238 | - |
| 09 Feb 2024 | 1.0420 | 1.0420 | 1.0360 | 1.0360 | 0.9950 | - |
| 08 Feb 2024 | 1.0340 | 1.0340 | 1.0180 | 1.0180 | 0.9777 | - |
| 07 Feb 2024 | 1.0440 | 1.0440 | 1.0180 | 1.0180 | 0.9777 | - |
| 06 Feb 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 0.9970 | - |
| 05 Feb 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0162 | - |
| 02 Feb 2024 | 1.0620 | 1.0620 | 1.0340 | 1.0340 | 0.9931 | - |
| 01 Feb 2024 | 1.0520 | 1.0520 | 1.0420 | 1.0420 | 1.0008 | - |
| 31 Jan 2024 | 1.0940 | 1.0940 | 1.0560 | 1.0560 | 1.0142 | - |
| 30 Jan 2024 | 1.0820 | 1.0820 | 1.0640 | 1.0640 | 1.0219 | - |
| 29 Jan 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0277 | - |
| 26 Jan 2024 | 1.0960 | 1.0960 | 1.0640 | 1.0640 | 1.0219 | - |
| 25 Jan 2024 | 1.0700 | 1.0700 | 1.0640 | 1.0640 | 1.0219 | - |
| 24 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0373 | - |
| 23 Jan 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0277 | - |
| 22 Jan 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0431 | - |
| 19 Jan 2024 | 1.0900 | 1.1140 | 1.0900 | 1.1140 | 1.0699 | - |
| 18 Jan 2024 | 1.0720 | 1.0900 | 1.0720 | 1.0900 | 1.0469 | - |
| 17 Jan 2024 | 1.0700 | 1.0700 | 1.0560 | 1.0560 | 1.0142 | - |
| 16 Jan 2024 | 1.1780 | 1.1780 | 1.0720 | 1.0720 | 1.0296 | - |
| *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.