Singapore markets open in 38 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
70,508.48 +1,810.70 (+2.64%) CMC Crypto 200
1,473.55 +26.40 (+1.82%)
DEXUS (0DPS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM 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 | 4.0385 | 4.0385 | 4.0385 | 4.0385 | 4.0385 | 100 |
| 03 Jun 2024 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | - |
| 31 May 2024 | 4.0315 | 4.0315 | 4.0315 | 4.0315 | 4.0315 | - |
| 30 May 2024 | 3.9995 | 3.9995 | 3.9995 | 3.9995 | 3.9995 | - |
| 29 May 2024 | 4.0465 | 4.2100 | 4.0465 | 4.2100 | 4.2100 | 100 |
| 28 May 2024 | 4.0955 | 4.0955 | 4.0955 | 4.0955 | 4.0955 | - |
| 27 May 2024 | 4.0805 | 4.0805 | 4.0805 | 4.0805 | 4.0805 | - |
| 24 May 2024 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | - |
| 23 May 2024 | 4.1425 | 4.1425 | 4.1425 | 4.1425 | 4.1425 | - |
| 22 May 2024 | 4.2115 | 4.2115 | 4.2115 | 4.2115 | 4.2115 | - |
| 21 May 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 20 May 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | - |
| 17 May 2024 | 4.2215 | 4.2215 | 4.2215 | 4.2215 | 4.2215 | - |
| 16 May 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | - |
| 15 May 2024 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | - |
| 14 May 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
| 13 May 2024 | 4.2365 | 4.2365 | 4.2365 | 4.2365 | 4.2365 | - |
| 10 May 2024 | 4.2635 | 4.2635 | 4.2635 | 4.2635 | 4.2635 | - |
| 09 May 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 08 May 2024 | 4.2325 | 4.2325 | 4.2325 | 4.2325 | 4.2325 | - |
| 07 May 2024 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | - |
| 06 May 2024 | 4.1110 | 4.3725 | 4.1110 | 4.3725 | 4.3725 | 915 |
| 03 May 2024 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | - |
| 02 May 2024 | 4.1515 | 4.1515 | 4.1515 | 4.1515 | 4.1515 | - |
| 30 Apr 2024 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | - |
| 29 Apr 2024 | 4.1895 | 4.1895 | 4.1895 | 4.1895 | 4.1895 | - |
| 26 Apr 2024 | 4.1645 | 4.1645 | 4.1645 | 4.1645 | 4.1645 | - |
| 25 Apr 2024 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | - |
| 24 Apr 2024 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | - |
| 23 Apr 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| 22 Apr 2024 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | - |
| 19 Apr 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 18 Apr 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 17 Apr 2024 | 4.1595 | 4.1595 | 4.1595 | 4.1595 | 4.1595 | - |
| 16 Apr 2024 | 4.1865 | 4.1865 | 4.1865 | 4.1865 | 4.1865 | - |
| 15 Apr 2024 | 4.3235 | 4.3235 | 4.3235 | 4.3235 | 4.3235 | - |
| 12 Apr 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 11 Apr 2024 | 4.4495 | 4.4495 | 4.4495 | 4.4495 | 4.4495 | - |
| 10 Apr 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| 09 Apr 2024 | 4.4535 | 4.4535 | 4.4535 | 4.4535 | 4.4535 | - |
| 08 Apr 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| 05 Apr 2024 | 4.4805 | 4.4805 | 4.4805 | 4.4805 | 4.4805 | - |
| 04 Apr 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
| 03 Apr 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
| 02 Apr 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| 28 Mar 2024 | 4.6350 | 4.6350 | 4.5245 | 4.5245 | 4.5245 | 100 |
| 27 Mar 2024 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | - |
| 26 Mar 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 25 Mar 2024 | 4.4905 | 4.4905 | 4.4905 | 4.4905 | 4.4905 | - |
| 22 Mar 2024 | 4.4290 | 4.5245 | 4.4290 | 4.5245 | 4.5245 | 1,800 |
| 21 Mar 2024 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
| 20 Mar 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 19 Mar 2024 | 4.4565 | 4.4565 | 4.4565 | 4.4565 | 4.4565 | - |
| 18 Mar 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| 15 Mar 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 14 Mar 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 13 Mar 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
| 12 Mar 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 11 Mar 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| 08 Mar 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| 07 Mar 2024 | 4.3475 | 4.3475 | 4.3475 | 4.3475 | 4.3475 | - |
| 06 Mar 2024 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | - |
| 05 Mar 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| 04 Mar 2024 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | - |
| 01 Mar 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| 29 Feb 2024 | 4.2705 | 4.2705 | 4.2705 | 4.2705 | 4.2705 | - |
| 28 Feb 2024 | 4.3225 | 4.3225 | 4.3225 | 4.3225 | 4.3225 | - |
| 27 Feb 2024 | 4.2895 | 4.2895 | 4.2895 | 4.2895 | 4.2895 | - |
| 26 Feb 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| 23 Feb 2024 | 4.3575 | 4.3575 | 4.3575 | 4.3575 | 4.3575 | - |
| 22 Feb 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 21 Feb 2024 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | - |
| 20 Feb 2024 | 4.4065 | 4.4065 | 4.4065 | 4.4065 | 4.4065 | - |
| 19 Feb 2024 | 4.4245 | 4.4245 | 4.4245 | 4.4245 | 4.4245 | - |
| 16 Feb 2024 | 4.6405 | 4.6405 | 4.6405 | 4.6405 | 4.6405 | - |
| 15 Feb 2024 | 4.6655 | 4.6655 | 4.6655 | 4.6655 | 4.6655 | - |
| 14 Feb 2024 | 4.5975 | 4.5975 | 4.5975 | 4.5975 | 4.5975 | - |
| 13 Feb 2024 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | - |
| 12 Feb 2024 | 4.5335 | 4.5335 | 4.5335 | 4.5335 | 4.5335 | - |
| 09 Feb 2024 | 4.6165 | 4.6165 | 4.6165 | 4.6165 | 4.6165 | - |
| 08 Feb 2024 | 4.5595 | 4.5595 | 4.5595 | 4.5595 | 4.5595 | - |
| 07 Feb 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
| 06 Feb 2024 | 4.3945 | 4.3945 | 4.3945 | 4.3945 | 4.3945 | - |
| 05 Feb 2024 | 4.3420 | 4.5945 | 4.3420 | 4.5945 | 4.5945 | 560 |
| 02 Feb 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 01 Feb 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
| 31 Jan 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 30 Jan 2024 | 4.5235 | 4.5235 | 4.5235 | 4.5235 | 4.5235 | - |
| 29 Jan 2024 | 4.3715 | 4.3715 | 4.3715 | 4.3715 | 4.3715 | - |
| 26 Jan 2024 | 4.3775 | 4.3775 | 4.3775 | 4.3775 | 4.3775 | - |
| 25 Jan 2024 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| 24 Jan 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 23 Jan 2024 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | - |
| 22 Jan 2024 | 4.3365 | 4.3365 | 4.3365 | 4.3365 | 4.3365 | - |
| 19 Jan 2024 | 4.2475 | 4.2475 | 4.2475 | 4.2475 | 4.2475 | - |
| 18 Jan 2024 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | - |
| 17 Jan 2024 | 4.3725 | 4.3725 | 4.3695 | 4.3695 | 4.3695 | 220 |
| 16 Jan 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| 15 Jan 2024 | 4.5405 | 4.5405 | 4.5405 | 4.5405 | 4.5405 | - |
| 12 Jan 2024 | 4.5405 | 4.5405 | 4.5405 | 4.5405 | 4.5405 | - |
| *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.