Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,924.66 +891.04 (+1.41%) CMC Crypto 200
1,327.24 +50.26 (+3.94%)
Kapsch TrafficCom AG (0GTO.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 11:36AM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 27 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1 |
| 25 Apr 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 7 |
| 24 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 207 |
| 23 Apr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 28 |
| 22 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 32 |
| 19 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 51 |
| 18 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 34 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 28 |
| 09 Apr 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 68 |
| 08 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 9 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 44 |
| 27 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 50 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 26 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 73 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1 |
| 13 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 38 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 44 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 127 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1 |
| 28 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 33 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 202 |
| 23 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 9 |
| 22 Feb 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 19 |
| 21 Feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 18 |
| 20 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 17 |
| 13 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4 |
| 12 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 82 |
| 09 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 18 |
| 08 Feb 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 9 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 60 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 7 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 9.78 | 9.78 | 9.74 | 9.76 | 9.76 | 59 |
| 18 Jan 2024 | 9.74 | 9.74 | 9.68 | 9.68 | 9.68 | 281 |
| 17 Jan 2024 | 9.72 | 9.72 | 9.56 | 9.56 | 9.56 | 978 |
| 16 Jan 2024 | 9.84 | 9.90 | 9.76 | 9.90 | 9.90 | 645 |
| 15 Jan 2024 | 9.90 | 9.90 | 9.78 | 9.79 | 9.79 | 370 |
| 12 Jan 2024 | 9.88 | 9.88 | 9.76 | 9.84 | 9.84 | 129 |
| 11 Jan 2024 | 9.80 | 9.80 | 9.68 | 9.68 | 9.68 | 523 |
| 10 Jan 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 296 |
| 09 Jan 2024 | 9.86 | 9.86 | 9.67 | 9.67 | 9.67 | 3,602 |
| 08 Jan 2024 | 9.49 | 9.60 | 9.48 | 9.60 | 9.60 | 1,588 |
| 05 Jan 2024 | 9.30 | 9.30 | 9.22 | 9.23 | 9.23 | 109 |
| 04 Jan 2024 | 9.22 | 9.28 | 9.22 | 9.28 | 9.28 | 252 |
| 03 Jan 2024 | 9.20 | 9.20 | 9.18 | 9.20 | 9.20 | 189 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 8.92 | 9.16 | 8.92 | 9.14 | 9.14 | 720 |
| 27 Dec 2023 | 9.06 | 9.08 | 9.06 | 9.08 | 9.08 | 9 |
| 22 Dec 2023 | 9.10 | 9.10 | 9.06 | 9.06 | 9.06 | 1,124 |
| 21 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 30 |
| 20 Dec 2023 | 8.82 | 8.90 | 8.82 | 8.90 | 8.90 | 957 |
| 19 Dec 2023 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | 300 |
| 18 Dec 2023 | 9.10 | 9.10 | 9.09 | 9.09 | 9.09 | 1,070 |
| 15 Dec 2023 | 9.14 | 9.18 | 9.14 | 9.18 | 9.18 | 495 |
| 14 Dec 2023 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 861 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 9.18 | 9.18 | 9.13 | 9.13 | 9.13 | 289 |
| 11 Dec 2023 | 9.22 | 9.24 | 9.22 | 9.24 | 9.24 | 395 |
| 08 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 145 |
| *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.