Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,182.20 +1,112.68 (+1.63%) CMC Crypto 200
1,488.45 +20.51 (+1.40%)
XACT NORDEN (0G34.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 02:10PM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | - |
| 30 May 2024 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | - |
| 29 May 2024 | 283.67 | 283.67 | 283.67 | 283.67 | 283.67 | - |
| 28 May 2024 | 286.25 | 284.50 | 284.50 | 284.50 | 284.50 | 48,806 |
| 24 May 2024 | 287.67 | 287.67 | 287.67 | 287.67 | 287.67 | - |
| 23 May 2024 | 288.90 | 290.00 | 290.00 | 290.00 | 290.00 | 60,000 |
| 22 May 2024 | 287.38 | 287.38 | 287.38 | 287.38 | 287.38 | - |
| 21 May 2024 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | - |
| 20 May 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - |
| 17 May 2024 | 286.05 | 285.25 | 285.25 | 285.25 | 285.25 | 60,000 |
| 16 May 2024 | 286.45 | 286.45 | 286.45 | 286.45 | 286.45 | - |
| 15 May 2024 | 288.25 | 288.25 | 288.25 | 288.25 | 288.25 | - |
| 14 May 2024 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | - |
| 13 May 2024 | 284.65 | 285.70 | 285.70 | 285.70 | 285.70 | 2,673 |
| 10 May 2024 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 277.13 | 277.13 | 277.13 | 277.13 | 277.13 | - |
| 07 May 2024 | 277.13 | 278.30 | 278.30 | 278.30 | 278.30 | 100,000 |
| 03 May 2024 | 272.55 | 273.20 | 272.50 | 273.20 | 273.20 | 11,665 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 277.02 | 277.02 | 277.02 | 277.02 | 277.02 | - |
| 29 Apr 2024 | 276.65 | 276.45 | 276.45 | 276.45 | 276.45 | 110,000 |
| 26 Apr 2024 | 277.83 | 277.83 | 277.83 | 277.83 | 277.83 | - |
| 25 Apr 2024 | 274.15 | 271.95 | 271.95 | 271.95 | 271.95 | 2,740 |
| 24 Apr 2024 | 273.17 | 273.17 | 273.17 | 273.17 | 273.17 | - |
| 23 Apr 2024 | 272.35 | 272.35 | 272.35 | 272.35 | 272.35 | - |
| 22 Apr 2024 | 270.55 | 271.45 | 271.15 | 271.45 | 271.45 | 600,000 |
| 19 Apr 2024 | 269.23 | 269.23 | 269.23 | 269.23 | 269.23 | - |
| 18 Apr 2024 | 271.88 | 270.30 | 269.60 | 270.30 | 270.30 | 240,000 |
| 17 Apr 2024 | 269.33 | 272.30 | 272.30 | 272.30 | 272.30 | 3,000 |
| 16 Apr 2024 | 269.13 | 269.13 | 269.13 | 269.13 | 269.13 | - |
| 15 Apr 2024 | 272.75 | 272.75 | 272.75 | 272.75 | 272.75 | - |
| 12 Apr 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
| 11 Apr 2024 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | - |
| 10 Apr 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | - |
| 09 Apr 2024 | 271.13 | 271.13 | 271.13 | 271.13 | 271.13 | - |
| 08 Apr 2024 | 271.08 | 271.08 | 271.08 | 271.08 | 271.08 | - |
| 05 Apr 2024 | 269.17 | 269.17 | 269.17 | 269.17 | 269.17 | - |
| 04 Apr 2024 | 271.27 | 271.27 | 271.27 | 271.27 | 271.27 | - |
| 03 Apr 2024 | 271.23 | 271.23 | 271.23 | 271.23 | 271.23 | - |
| 02 Apr 2024 | 275.83 | 273.35 | 273.35 | 273.35 | 273.35 | 100,000 |
| 28 Mar 2024 | 274.00 | 274.10 | 274.10 | 274.10 | 274.10 | 80,000 |
| 27 Mar 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | - |
| 26 Mar 2024 | 272.50 | 272.40 | 272.40 | 272.40 | 272.40 | 24,000 |
| 25 Mar 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | - |
| 22 Mar 2024 | 271.23 | 271.23 | 271.23 | 271.23 | 271.23 | - |
| 21 Mar 2024 | 269.33 | 268.85 | 268.85 | 268.85 | 268.85 | 44,000 |
| 20 Mar 2024 | 267.67 | 268.25 | 268.25 | 268.25 | 268.25 | 41,851 |
| 19 Mar 2024 | 267.73 | 267.73 | 267.73 | 267.73 | 267.73 | - |
| 18 Mar 2024 | 268.75 | 268.75 | 268.75 | 268.75 | 268.75 | - |
| 15 Mar 2024 | 269.88 | 269.88 | 269.88 | 269.88 | 269.88 | - |
| 14 Mar 2024 | 269.92 | 269.92 | 269.92 | 269.92 | 269.92 | - |
| 13 Mar 2024 | 267.77 | 267.77 | 267.77 | 267.77 | 267.77 | 145,000 |
| 12 Mar 2024 | 266.05 | 266.05 | 266.05 | 266.05 | 266.05 | - |
| 11 Mar 2024 | 265.77 | 265.77 | 265.77 | 265.77 | 265.77 | - |
| 08 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| 07 Mar 2024 | 263.42 | 263.42 | 263.42 | 263.42 | 263.42 | - |
| 06 Mar 2024 | 259.23 | 259.23 | 259.23 | 259.23 | 259.23 | - |
| 05 Mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 04 Mar 2024 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | - |
| 01 Mar 2024 | 257.42 | 258.35 | 258.35 | 258.35 | 258.35 | 38,000 |
| 29 Feb 2024 | 257.02 | 257.02 | 257.02 | 257.02 | 257.02 | - |
| 28 Feb 2024 | 257.13 | 257.13 | 257.13 | 257.13 | 257.13 | - |
| 27 Feb 2024 | 257.27 | 257.27 | 257.27 | 257.27 | 257.27 | - |
| 26 Feb 2024 | 257.38 | 257.38 | 257.38 | 257.38 | 257.38 | - |
| 23 Feb 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | - |
| 22 Feb 2024 | 257.42 | 257.42 | 257.42 | 257.42 | 257.42 | - |
| 21 Feb 2024 | 255.07 | 254.40 | 254.40 | 254.40 | 254.40 | 61,355 |
| 20 Feb 2024 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | - |
| 19 Feb 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - |
| 16 Feb 2024 | 255.27 | 255.27 | 255.27 | 255.27 | 255.27 | - |
| 15 Feb 2024 | 253.82 | 254.20 | 254.20 | 254.20 | 254.20 | 27,110 |
| 14 Feb 2024 | 251.88 | 251.88 | 251.88 | 251.88 | 251.88 | - |
| 13 Feb 2024 | 251.32 | 251.85 | 251.85 | 251.85 | 251.85 | 20,000 |
| 12 Feb 2024 | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | - |
| 09 Feb 2024 | 251.27 | 250.80 | 250.80 | 250.80 | 250.80 | 100,000 |
| 08 Feb 2024 | 251.77 | 251.77 | 251.77 | 251.77 | 251.77 | - |
| 07 Feb 2024 | 252.00 | 250.65 | 250.65 | 250.65 | 250.65 | 17,000 |
| 06 Feb 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | - |
| 05 Feb 2024 | 250.15 | 250.15 | 250.15 | 250.15 | 250.15 | - |
| 02 Feb 2024 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | - |
| 01 Feb 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 410,000 |
| 31 Jan 2024 | 249.13 | 249.95 | 247.05 | 249.95 | 249.95 | 343,502 |
| 30 Jan 2024 | 248.75 | 248.75 | 248.75 | 248.75 | 248.75 | - |
| 29 Jan 2024 | 247.18 | 247.18 | 247.18 | 247.18 | 247.18 | - |
| 26 Jan 2024 | 245.73 | 245.73 | 245.73 | 245.73 | 245.73 | - |
| 25 Jan 2024 | 245.18 | 245.18 | 245.18 | 245.18 | 245.18 | - |
| 24 Jan 2024 | 245.88 | 245.88 | 245.88 | 245.88 | 245.88 | - |
| 23 Jan 2024 | 244.95 | 242.90 | 242.90 | 242.90 | 242.90 | 82,860 |
| 22 Jan 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - |
| 19 Jan 2024 | 244.75 | 243.05 | 243.05 | 243.05 | 243.05 | 98,400 |
| 18 Jan 2024 | 243.57 | 244.05 | 244.05 | 244.05 | 244.05 | 180,000 |
| 17 Jan 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | - |
| 16 Jan 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | - |
| 15 Jan 2024 | 247.38 | 245.70 | 245.60 | 245.70 | 245.70 | 17,224 |
| 12 Jan 2024 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | - |
| 11 Jan 2024 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | - |
| 10 Jan 2024 | 243.93 | 243.93 | 243.93 | 243.93 | 243.93 | - |
| 09 Jan 2024 | 245.68 | 245.68 | 245.68 | 245.68 | 245.68 | - |
| *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.