Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,973.52 +207.00 (+0.34%) CMC Crypto 200
1,261.88 -96.13 (-7.08%)
Banca IFIS S.p.A. (0I6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:20PM 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 | 20.58 | 20.68 | 20.00 | 20.62 | 20.62 | 500 |
| 09 May 2024 | 21.38 | 21.38 | 20.64 | 20.64 | 20.64 | - |
| 08 May 2024 | 21.36 | 21.36 | 21.08 | 21.34 | 21.34 | - |
| 07 May 2024 | 21.28 | 21.38 | 21.24 | 21.26 | 21.26 | - |
| 06 May 2024 | 21.02 | 21.26 | 21.00 | 21.12 | 21.12 | - |
| 03 May 2024 | 21.76 | 21.76 | 20.96 | 20.96 | 20.96 | - |
| 02 May 2024 | 21.02 | 21.02 | 20.94 | 21.02 | 21.02 | - |
| 30 Apr 2024 | 20.58 | 20.92 | 20.58 | 20.86 | 20.86 | - |
| 29 Apr 2024 | 20.74 | 21.00 | 20.68 | 20.92 | 20.92 | - |
| 26 Apr 2024 | 20.36 | 20.66 | 20.36 | 20.62 | 20.62 | - |
| 25 Apr 2024 | 20.60 | 20.70 | 20.46 | 20.46 | 20.46 | - |
| 24 Apr 2024 | 20.80 | 20.80 | 20.44 | 20.56 | 20.56 | - |
| 23 Apr 2024 | 20.30 | 20.66 | 20.18 | 20.66 | 20.66 | 100 |
| 22 Apr 2024 | 20.38 | 20.38 | 20.12 | 20.22 | 20.22 | - |
| 19 Apr 2024 | 19.72 | 20.20 | 19.72 | 20.20 | 20.20 | 1,400 |
| 18 Apr 2024 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | - |
| 17 Apr 2024 | 19.30 | 19.71 | 19.30 | 19.60 | 19.60 | - |
| 16 Apr 2024 | 19.19 | 19.31 | 19.06 | 19.28 | 19.28 | - |
| 15 Apr 2024 | 19.50 | 19.62 | 19.30 | 19.30 | 19.30 | - |
| 12 Apr 2024 | 19.52 | 19.52 | 19.28 | 19.34 | 19.34 | - |
| 11 Apr 2024 | 19.81 | 19.81 | 19.31 | 19.31 | 19.31 | - |
| 10 Apr 2024 | 19.11 | 19.75 | 19.11 | 19.75 | 19.75 | - |
| 09 Apr 2024 | 18.31 | 19.28 | 18.31 | 18.95 | 18.95 | 534 |
| 08 Apr 2024 | 18.26 | 18.38 | 18.10 | 18.38 | 18.38 | - |
| 05 Apr 2024 | 18.24 | 18.27 | 18.01 | 18.15 | 18.15 | - |
| 04 Apr 2024 | 18.28 | 18.57 | 18.28 | 18.38 | 18.38 | - |
| 03 Apr 2024 | 17.99 | 18.22 | 17.98 | 18.22 | 18.22 | - |
| 02 Apr 2024 | 18.08 | 18.22 | 17.95 | 17.95 | 17.95 | - |
| 28 Mar 2024 | 18.01 | 18.19 | 17.91 | 18.03 | 18.03 | 700 |
| 27 Mar 2024 | 17.86 | 17.92 | 17.78 | 17.92 | 17.92 | - |
| 26 Mar 2024 | 17.70 | 17.82 | 17.70 | 17.80 | 17.80 | 100 |
| 25 Mar 2024 | 17.29 | 17.67 | 17.29 | 17.67 | 17.67 | - |
| 22 Mar 2024 | 17.19 | 17.24 | 17.17 | 17.24 | 17.24 | - |
| 21 Mar 2024 | 17.40 | 17.40 | 17.16 | 17.19 | 17.19 | - |
| 20 Mar 2024 | 16.90 | 17.16 | 16.85 | 17.15 | 17.15 | - |
| 19 Mar 2024 | 16.89 | 16.89 | 16.78 | 16.88 | 16.88 | 100 |
| 18 Mar 2024 | 16.72 | 16.89 | 16.72 | 16.89 | 16.89 | - |
| 15 Mar 2024 | 16.89 | 16.89 | 16.64 | 16.64 | 16.64 | - |
| 14 Mar 2024 | 16.89 | 16.91 | 16.89 | 16.90 | 16.90 | - |
| 13 Mar 2024 | 16.93 | 17.07 | 16.92 | 16.92 | 16.92 | - |
| 12 Mar 2024 | 16.80 | 16.93 | 16.79 | 16.93 | 16.93 | - |
| 11 Mar 2024 | 16.73 | 16.73 | 16.70 | 16.71 | 16.71 | - |
| 08 Mar 2024 | 17.00 | 17.00 | 16.81 | 16.82 | 16.82 | - |
| 07 Mar 2024 | 17.66 | 17.66 | 16.96 | 16.96 | 16.96 | - |
| 06 Mar 2024 | 16.82 | 17.31 | 16.81 | 17.31 | 17.31 | 30 |
| 05 Mar 2024 | 16.77 | 17.07 | 16.77 | 16.82 | 16.82 | 100 |
| 04 Mar 2024 | 16.89 | 16.89 | 16.72 | 16.83 | 16.83 | - |
| 01 Mar 2024 | 16.83 | 16.93 | 16.79 | 16.88 | 16.88 | - |
| 29 Feb 2024 | 16.84 | 16.87 | 16.68 | 16.68 | 16.68 | - |
| 28 Feb 2024 | 16.97 | 17.00 | 16.75 | 16.86 | 16.86 | - |
| 27 Feb 2024 | 17.11 | 17.11 | 16.86 | 16.92 | 16.92 | - |
| 26 Feb 2024 | 16.86 | 17.13 | 16.86 | 17.07 | 17.07 | - |
| 23 Feb 2024 | 16.70 | 16.85 | 16.66 | 16.85 | 16.85 | - |
| 22 Feb 2024 | 16.86 | 16.86 | 16.61 | 16.65 | 16.65 | - |
| 21 Feb 2024 | 16.41 | 16.72 | 16.41 | 16.68 | 16.68 | - |
| 20 Feb 2024 | 16.58 | 16.58 | 16.36 | 16.38 | 16.38 | - |
| 19 Feb 2024 | 16.28 | 16.49 | 16.28 | 16.48 | 16.48 | - |
| 16 Feb 2024 | 16.44 | 16.44 | 16.30 | 16.34 | 16.34 | - |
| 15 Feb 2024 | 16.57 | 16.57 | 16.32 | 16.33 | 16.33 | - |
| 14 Feb 2024 | 16.45 | 16.51 | 16.41 | 16.48 | 16.48 | - |
| 13 Feb 2024 | 16.42 | 16.54 | 16.42 | 16.43 | 16.43 | - |
| 12 Feb 2024 | 16.28 | 16.51 | 16.28 | 16.51 | 16.51 | - |
| 09 Feb 2024 | 16.32 | 16.32 | 16.20 | 16.22 | 16.22 | - |
| 08 Feb 2024 | 16.00 | 16.38 | 15.95 | 16.38 | 16.38 | - |
| 07 Feb 2024 | 16.11 | 16.11 | 15.95 | 15.99 | 15.99 | - |
| 06 Feb 2024 | 16.17 | 16.17 | 16.00 | 16.07 | 16.07 | - |
| 05 Feb 2024 | 16.09 | 16.11 | 16.01 | 16.07 | 16.07 | - |
| 02 Feb 2024 | 15.89 | 16.02 | 15.89 | 15.96 | 15.96 | - |
| 01 Feb 2024 | 15.90 | 16.05 | 15.76 | 15.77 | 15.77 | - |
| 31 Jan 2024 | 15.78 | 16.03 | 15.78 | 15.95 | 15.95 | - |
| 30 Jan 2024 | 15.76 | 15.76 | 15.65 | 15.73 | 15.73 | - |
| 29 Jan 2024 | 15.92 | 15.92 | 15.64 | 15.67 | 15.67 | - |
| 26 Jan 2024 | 16.02 | 16.02 | 15.89 | 15.93 | 15.93 | - |
| 25 Jan 2024 | 15.86 | 15.95 | 15.75 | 15.95 | 15.95 | - |
| 24 Jan 2024 | 15.72 | 15.80 | 15.64 | 15.80 | 15.80 | - |
| 23 Jan 2024 | 15.85 | 15.85 | 15.57 | 15.58 | 15.58 | - |
| 22 Jan 2024 | 15.64 | 15.82 | 15.64 | 15.72 | 15.72 | - |
| 19 Jan 2024 | 15.75 | 15.76 | 15.55 | 15.55 | 15.55 | - |
| 18 Jan 2024 | 15.63 | 15.64 | 15.41 | 15.55 | 15.55 | - |
| 17 Jan 2024 | 15.40 | 15.49 | 15.34 | 15.49 | 15.49 | - |
| 16 Jan 2024 | 15.48 | 15.54 | 15.44 | 15.44 | 15.44 | - |
| 15 Jan 2024 | 15.91 | 15.91 | 15.70 | 15.72 | 15.72 | 563 |
| 12 Jan 2024 | 15.96 | 15.97 | 15.88 | 15.97 | 15.97 | - |
| 11 Jan 2024 | 16.15 | 16.15 | 15.98 | 16.01 | 16.01 | - |
| 10 Jan 2024 | 16.03 | 16.03 | 15.99 | 15.99 | 15.99 | - |
| 09 Jan 2024 | 16.60 | 16.60 | 16.02 | 16.02 | 16.02 | 100 |
| 08 Jan 2024 | 15.91 | 16.25 | 15.91 | 16.25 | 16.25 | - |
| 05 Jan 2024 | 15.64 | 15.91 | 15.59 | 15.91 | 15.91 | - |
| 04 Jan 2024 | 15.68 | 15.72 | 15.54 | 15.71 | 15.71 | - |
| 03 Jan 2024 | 15.91 | 15.91 | 15.61 | 15.63 | 15.63 | - |
| 02 Jan 2024 | 15.60 | 15.99 | 15.60 | 15.99 | 15.99 | 150 |
| 29 Dec 2023 | 15.77 | 15.78 | 15.68 | 15.68 | 15.68 | - |
| 28 Dec 2023 | 15.84 | 15.84 | 15.68 | 15.71 | 15.71 | - |
| 27 Dec 2023 | 15.85 | 15.85 | 15.74 | 15.76 | 15.76 | 580 |
| 22 Dec 2023 | 15.60 | 16.04 | 15.60 | 16.04 | 16.04 | 20 |
| 21 Dec 2023 | 15.77 | 15.77 | 15.71 | 15.72 | 15.72 | - |
| 20 Dec 2023 | 15.79 | 15.79 | 15.67 | 15.76 | 15.76 | - |
| 19 Dec 2023 | 15.62 | 15.74 | 15.61 | 15.74 | 15.74 | 200 |
| 18 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 15 Dec 2023 | 15.81 | 15.82 | 15.61 | 15.61 | 15.61 | - |
| *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.