Singapore markets open in 3 hours 37 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,246.45 +334.04 (+0.55%) CMC Crypto 200
1,260.20 -52.43 (-3.99%)
Esperion Therapeutics, Inc. (0ET.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:24AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.7620 | 1.7650 | 1.7620 | 1.7650 | 1.7650 | - |
| 09 May 2024 | 1.7015 | 1.8310 | 1.7015 | 1.8310 | 1.8310 | - |
| 08 May 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
| 07 May 2024 | 1.8075 | 2.7000 | 1.8075 | 2.5770 | 2.5770 | 650 |
| 06 May 2024 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
| 03 May 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| 02 May 2024 | 1.7250 | 1.9010 | 1.7250 | 1.9010 | 1.9010 | 100 |
| 30 Apr 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
| 29 Apr 2024 | 1.5845 | 1.5845 | 1.5845 | 1.5845 | 1.5845 | - |
| 26 Apr 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | - |
| 25 Apr 2024 | 1.8075 | 1.8075 | 1.8075 | 1.8075 | 1.8075 | - |
| 24 Apr 2024 | 1.7665 | 1.9255 | 1.7665 | 1.9255 | 1.9255 | - |
| 23 Apr 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
| 22 Apr 2024 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | - |
| 19 Apr 2024 | 1.5250 | 1.6760 | 1.5250 | 1.6760 | 1.6760 | - |
| 18 Apr 2024 | 1.5325 | 1.5325 | 1.5320 | 1.5320 | 1.5320 | 100 |
| 17 Apr 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| 16 Apr 2024 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | - |
| 15 Apr 2024 | 1.8175 | 1.8800 | 1.8175 | 1.8800 | 1.8800 | 1,001 |
| 12 Apr 2024 | 1.9700 | 2.0440 | 1.9700 | 2.0440 | 2.0440 | - |
| 11 Apr 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
| 10 Apr 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
| 09 Apr 2024 | 2.5930 | 2.7090 | 2.5930 | 2.7090 | 2.7090 | - |
| 08 Apr 2024 | 2.7590 | 2.7590 | 2.7590 | 2.7590 | 2.7590 | - |
| 05 Apr 2024 | 2.6980 | 2.9880 | 2.6980 | 2.9880 | 2.9880 | 12 |
| 04 Apr 2024 | 2.7210 | 2.7850 | 2.7210 | 2.7850 | 2.7850 | - |
| 03 Apr 2024 | 2.4560 | 2.8070 | 2.4560 | 2.8070 | 2.8070 | - |
| 02 Apr 2024 | 2.6020 | 2.6910 | 2.6020 | 2.6910 | 2.6910 | - |
| 28 Mar 2024 | 2.2500 | 2.3950 | 2.2500 | 2.3950 | 2.3950 | - |
| 27 Mar 2024 | 2.2900 | 2.3600 | 2.2900 | 2.3600 | 2.3600 | - |
| 26 Mar 2024 | 2.2400 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | - |
| 25 Mar 2024 | 2.9000 | 2.9000 | 2.4300 | 2.4300 | 2.4300 | 3,850 |
| 22 Mar 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| 21 Mar 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
| 20 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 19 Mar 2024 | 1.8520 | 1.8520 | 1.8040 | 1.8040 | 1.8040 | 455 |
| 18 Mar 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| 15 Mar 2024 | 1.8560 | 1.8560 | 1.8260 | 1.8260 | 1.8260 | 230 |
| 14 Mar 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
| 13 Mar 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
| 12 Mar 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| 11 Mar 2024 | 1.9720 | 1.9720 | 1.9520 | 1.9520 | 1.9520 | - |
| 08 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 400 |
| 07 Mar 2024 | 2.2150 | 2.2200 | 2.2150 | 2.2200 | 2.2200 | - |
| 06 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 05 Mar 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 04 Mar 2024 | 2.3650 | 2.3650 | 2.2650 | 2.2650 | 2.2650 | - |
| 01 Mar 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
| 29 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 28 Feb 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
| 27 Feb 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | - |
| 26 Feb 2024 | 2.4150 | 2.4200 | 2.4150 | 2.4200 | 2.4200 | - |
| 23 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 22 Feb 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
| 21 Feb 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
| 20 Feb 2024 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | - |
| 19 Feb 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | - |
| 16 Feb 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 15 Feb 2024 | 2.4000 | 2.4000 | 2.3700 | 2.3700 | 2.3700 | - |
| 14 Feb 2024 | 2.3150 | 2.3250 | 2.3150 | 2.3250 | 2.3250 | - |
| 13 Feb 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
| 12 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 200 |
| 09 Feb 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 08 Feb 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
| 07 Feb 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
| 06 Feb 2024 | 2.1900 | 2.2550 | 2.1900 | 2.2550 | 2.2550 | 700 |
| 05 Feb 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
| 02 Feb 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 01 Feb 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
| 31 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 30 Jan 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| 29 Jan 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| 26 Jan 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| 25 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 24 Jan 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 23 Jan 2024 | 1.9440 | 1.9440 | 1.8500 | 1.8500 | 1.8500 | 4,000 |
| 22 Jan 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| 19 Jan 2024 | 1.5300 | 1.8480 | 1.5300 | 1.8480 | 1.8480 | 999 |
| 18 Jan 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
| 17 Jan 2024 | 2.6000 | 2.6100 | 2.6000 | 2.6100 | 2.6100 | 500 |
| 16 Jan 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 15 Jan 2024 | 2.7600 | 2.8150 | 2.7600 | 2.8150 | 2.8150 | 300 |
| 12 Jan 2024 | 2.7400 | 2.9300 | 2.7400 | 2.9300 | 2.9300 | 4,000 |
| 11 Jan 2024 | 2.6050 | 2.6050 | 2.6000 | 2.6000 | 2.6000 | - |
| 10 Jan 2024 | 2.4950 | 2.6450 | 2.4950 | 2.5150 | 2.5150 | 40 |
| 09 Jan 2024 | 2.5250 | 2.5450 | 2.5250 | 2.5450 | 2.5450 | 100 |
| 08 Jan 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3600 | 2.3600 | 300 |
| 05 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 04 Jan 2024 | 2.1000 | 2.1400 | 2.0800 | 2.1150 | 2.1150 | 3,379 |
| 03 Jan 2024 | 2.6000 | 2.6800 | 2.0550 | 2.0550 | 2.0550 | 5,279 |
| 02 Jan 2024 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | - |
| 29 Dec 2023 | 2.7700 | 2.8400 | 2.7700 | 2.8400 | 2.8400 | 800 |
| 28 Dec 2023 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
| 27 Dec 2023 | 2.2900 | 2.5400 | 2.2900 | 2.5400 | 2.5400 | 6,122 |
| 22 Dec 2023 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
| 21 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 20 Dec 2023 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
| 19 Dec 2023 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 18 Dec 2023 | 1.6560 | 1.6700 | 1.6560 | 1.6700 | 1.6700 | 1,000 |
| 15 Dec 2023 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| *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.