Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,921.12 +1,313.62 (+2.00%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Gear Energy Ltd (0GY.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 400 |
| 16 May 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
| 15 May 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 14 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 14 May 2024 | 0.005 Dividend | |||||
| 13 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4950 | - |
| 10 May 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4999 | - |
| 09 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5049 | - |
| 08 May 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4910 | - |
| 07 May 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4910 | - |
| 06 May 2024 | 0.4740 | 0.5200 | 0.4740 | 0.5200 | 0.5148 | 400 |
| 03 May 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4633 | - |
| 02 May 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4613 | - |
| 30 Apr 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4712 | - |
| 29 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4653 | - |
| 26 Apr 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4376 | - |
| 25 Apr 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4297 | - |
| 24 Apr 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4316 | - |
| 23 Apr 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4396 | - |
| 22 Apr 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4297 | - |
| 19 Apr 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4237 | - |
| 18 Apr 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4297 | - |
| 17 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4356 | - |
| 16 Apr 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4376 | - |
| 15 Apr 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4435 | - |
| 12 Apr 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4534 | - |
| 12 Apr 2024 | 0.005 Dividend | |||||
| 11 Apr 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4584 | - |
| 10 Apr 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4368 | - |
| 09 Apr 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4427 | - |
| 08 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4505 | - |
| 05 Apr 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4447 | - |
| 04 Apr 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4780 | - |
| 03 Apr 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4329 | - |
| 02 Apr 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4290 | - |
| 28 Mar 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4074 | - |
| 27 Mar 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4055 | - |
| 26 Mar 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4133 | - |
| 25 Mar 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4055 | - |
| 22 Mar 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4094 | - |
| 21 Mar 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4074 | - |
| 20 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4114 | - |
| 19 Mar 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4133 | - |
| 18 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4114 | - |
| 15 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4212 | - |
| 14 Mar 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4172 | - |
| 14 Mar 2024 | 0.005 Dividend | |||||
| 13 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4065 | - |
| 12 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4065 | - |
| 11 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4161 | - |
| 08 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4258 | - |
| 07 Mar 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4123 | - |
| 06 Mar 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4181 | - |
| 05 Mar 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4103 | - |
| 04 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4258 | - |
| 01 Mar 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4123 | - |
| 29 Feb 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4181 | - |
| 28 Feb 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4123 | - |
| 27 Feb 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4200 | - |
| 26 Feb 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4278 | - |
| 23 Feb 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4278 | - |
| 22 Feb 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4413 | - |
| 21 Feb 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4219 | - |
| 20 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4161 | - |
| 19 Feb 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4123 | - |
| 16 Feb 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4239 | - |
| 15 Feb 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4045 | - |
| 14 Feb 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4026 | - |
| 14 Feb 2024 | 0.005 Dividend | |||||
| 13 Feb 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4132 | - |
| 12 Feb 2024 | 0.4180 | 0.4500 | 0.4180 | 0.4500 | 0.4305 | 50 |
| 09 Feb 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4075 | - |
| 08 Feb 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4132 | - |
| 07 Feb 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4132 | - |
| 06 Feb 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.3998 | - |
| 05 Feb 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4132 | - |
| 02 Feb 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4190 | - |
| 01 Feb 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4190 | - |
| 31 Jan 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4190 | - |
| 30 Jan 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4132 | - |
| 29 Jan 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4171 | - |
| 26 Jan 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4113 | - |
| 25 Jan 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4075 | - |
| 24 Jan 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.3960 | - |
| 23 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3826 | - |
| 22 Jan 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.3884 | - |
| 19 Jan 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.3884 | - |
| 18 Jan 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3807 | - |
| 17 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3826 | - |
| 16 Jan 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.3998 | - |
| 15 Jan 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.3979 | - |
| 12 Jan 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.3979 | - |
| 12 Jan 2024 | 0.005 Dividend | |||||
| 11 Jan 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.3970 | - |
| 10 Jan 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4045 | - |
| 09 Jan 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4045 | - |
| 08 Jan 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4045 | - |
| 05 Jan 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.3989 | - |
| 04 Jan 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4140 | - |
| 03 Jan 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4008 | - |
| *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.