Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,584.80 -244.36 (-0.38%) CMC Crypto 200
1,317.42 -47.70 (-3.50%)
Krones AG (0LQ4.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:20PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 123.70 | 124.20 | 122.00 | 123.50 | 123.50 | 512 |
| 02 May 2024 | 123.70 | 124.80 | 123.80 | 124.20 | 124.20 | 227 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 126.10 | 126.20 | 123.60 | 123.97 | 123.97 | 2,097 |
| 29 Apr 2024 | 123.70 | 125.40 | 123.60 | 124.57 | 124.57 | 247 |
| 26 Apr 2024 | 123.20 | 124.40 | 122.60 | 123.89 | 123.89 | 559 |
| 25 Apr 2024 | 123.70 | 122.00 | 120.80 | 121.68 | 121.68 | 608 |
| 24 Apr 2024 | 124.00 | 124.60 | 123.20 | 124.00 | 124.00 | 476 |
| 23 Apr 2024 | 124.10 | 124.40 | 123.80 | 124.20 | 124.20 | 1,096 |
| 22 Apr 2024 | 122.50 | 124.20 | 122.60 | 123.60 | 123.60 | 1,795 |
| 19 Apr 2024 | 123.00 | 123.60 | 122.80 | 122.83 | 122.83 | 747 |
| 18 Apr 2024 | 124.30 | 124.40 | 122.80 | 123.79 | 123.79 | 981 |
| 17 Apr 2024 | 123.50 | 124.40 | 123.60 | 124.38 | 124.38 | 619 |
| 16 Apr 2024 | 123.60 | 125.00 | 122.80 | 123.79 | 123.79 | 2,305 |
| 15 Apr 2024 | 128.10 | 128.40 | 126.00 | 126.00 | 126.00 | 3,470 |
| 12 Apr 2024 | 127.80 | 130.20 | 127.80 | 128.40 | 128.40 | 6,249 |
| 11 Apr 2024 | 126.40 | 126.80 | 125.20 | 125.40 | 125.40 | 8,104 |
| 10 Apr 2024 | 126.20 | 126.80 | 125.60 | 126.00 | 126.00 | 597 |
| 09 Apr 2024 | 127.00 | 127.00 | 125.40 | 126.73 | 126.73 | 2,019 |
| 08 Apr 2024 | 127.90 | 128.60 | 127.00 | 127.00 | 127.00 | 1,197 |
| 05 Apr 2024 | 126.10 | 127.40 | 126.00 | 126.60 | 126.60 | 6,644 |
| 04 Apr 2024 | 128.80 | 129.20 | 126.40 | 127.47 | 127.47 | 3,863 |
| 03 Apr 2024 | 126.40 | 128.40 | 124.60 | 128.21 | 128.21 | 6,194 |
| 02 Apr 2024 | 126.50 | 133.00 | 122.70 | 130.23 | 130.23 | 5,448 |
| 28 Mar 2024 | 122.50 | 124.10 | 120.20 | 122.24 | 122.24 | 2,368 |
| 27 Mar 2024 | 123.40 | 123.80 | 123.00 | 123.57 | 123.57 | 2,133 |
| 26 Mar 2024 | 121.85 | 124.00 | 121.95 | 122.48 | 122.48 | 3,195 |
| 25 Mar 2024 | 120.75 | 122.50 | 117.90 | 121.92 | 121.92 | 2,070 |
| 22 Mar 2024 | 119.65 | 120.90 | 119.50 | 120.00 | 120.00 | 3,116 |
| 21 Mar 2024 | 119.70 | 119.80 | 117.45 | 118.97 | 118.97 | 1,208 |
| 20 Mar 2024 | 118.00 | 118.70 | 117.49 | 118.59 | 118.59 | 430 |
| 19 Mar 2024 | 118.05 | 118.50 | 117.40 | 117.50 | 117.50 | 17,458 |
| 18 Mar 2024 | 117.35 | 118.10 | 117.10 | 117.60 | 117.60 | 2,559 |
| 15 Mar 2024 | 117.70 | 118.50 | 117.40 | 118.20 | 118.20 | 858 |
| 14 Mar 2024 | 117.45 | 118.20 | 117.00 | 117.11 | 117.11 | 3,960 |
| 13 Mar 2024 | 117.85 | 118.00 | 117.20 | 117.73 | 117.73 | 1,354 |
| 12 Mar 2024 | 115.80 | 118.20 | 116.10 | 117.33 | 117.33 | 969 |
| 11 Mar 2024 | 115.30 | 115.80 | 114.80 | 115.08 | 115.08 | 6,849 |
| 08 Mar 2024 | 116.25 | 116.40 | 115.60 | 116.10 | 116.10 | 286 |
| 07 Mar 2024 | 114.75 | 116.90 | 115.50 | 115.96 | 115.96 | 1,365 |
| 06 Mar 2024 | 115.85 | 116.20 | 115.00 | 115.60 | 115.60 | 13,984 |
| 05 Mar 2024 | 115.25 | 115.70 | 115.00 | 115.68 | 115.68 | 7,351 |
| 04 Mar 2024 | 114.95 | 115.90 | 114.20 | 114.65 | 114.65 | 7,284 |
| 01 Mar 2024 | 115.40 | 115.60 | 113.40 | 115.00 | 115.00 | 486 |
| 29 Feb 2024 | 111.05 | 114.70 | 112.20 | 114.30 | 114.30 | 4,439 |
| 28 Feb 2024 | 112.65 | 112.30 | 110.90 | 111.74 | 111.74 | 2,383 |
| 27 Feb 2024 | 111.50 | 113.00 | 111.10 | 112.48 | 112.48 | 2,025 |
| 26 Feb 2024 | 113.45 | 113.80 | 111.20 | 113.19 | 113.19 | 4,328 |
| 23 Feb 2024 | 119.05 | 115.95 | 112.40 | 113.38 | 113.38 | 9,771 |
| 22 Feb 2024 | 115.50 | 119.70 | 117.50 | 118.91 | 118.91 | 15,300 |
| 21 Feb 2024 | 115.05 | 116.20 | 114.20 | 114.64 | 114.64 | 3,066 |
| 20 Feb 2024 | 115.60 | 115.80 | 113.90 | 115.40 | 115.40 | 2,175 |
| 19 Feb 2024 | 116.40 | 116.50 | 115.40 | 115.68 | 115.68 | 13,724 |
| 16 Feb 2024 | 115.55 | 116.61 | 114.50 | 115.98 | 115.98 | 2,433 |
| 15 Feb 2024 | 116.70 | 117.30 | 114.98 | 115.49 | 115.49 | 1,403 |
| 14 Feb 2024 | 113.00 | 115.80 | 114.40 | 115.09 | 115.09 | 1,968 |
| 13 Feb 2024 | 114.90 | 114.20 | 112.90 | 113.88 | 113.88 | 1,044 |
| 12 Feb 2024 | 114.85 | 116.70 | 114.20 | 115.68 | 115.68 | 1,855 |
| 09 Feb 2024 | 114.70 | 116.30 | 114.98 | 115.28 | 115.28 | 1,959 |
| 08 Feb 2024 | 114.65 | 115.50 | 114.40 | 114.91 | 114.91 | 1,490 |
| 07 Feb 2024 | 115.40 | 115.70 | 114.60 | 115.69 | 115.69 | 1,685 |
| 06 Feb 2024 | 113.85 | 114.10 | 113.10 | 113.72 | 113.72 | 78,476 |
| 05 Feb 2024 | 116.25 | 116.00 | 113.60 | 114.84 | 114.84 | 33,057 |
| 02 Feb 2024 | 117.05 | 116.90 | 115.70 | 116.79 | 116.79 | 195 |
| 01 Feb 2024 | 115.05 | 116.70 | 115.20 | 115.80 | 115.80 | 1,265 |
| 31 Jan 2024 | 115.00 | 115.70 | 115.00 | 115.33 | 115.33 | 2,407 |
| 30 Jan 2024 | 116.55 | 117.00 | 114.40 | 114.79 | 114.79 | 2,541 |
| 29 Jan 2024 | 116.40 | 117.30 | 116.30 | 116.30 | 116.30 | 8,470 |
| 26 Jan 2024 | 116.55 | 117.08 | 116.50 | 116.71 | 116.71 | 21,749 |
| 25 Jan 2024 | 116.30 | 117.00 | 115.70 | 116.35 | 116.35 | 8,880 |
| 24 Jan 2024 | 117.30 | 117.00 | 114.50 | 115.84 | 115.84 | 2,419 |
| 23 Jan 2024 | 117.20 | 117.50 | 115.80 | 116.84 | 116.84 | 27,383 |
| 22 Jan 2024 | 115.90 | 117.40 | 115.90 | 116.91 | 116.91 | 2,346 |
| 19 Jan 2024 | 115.10 | 116.10 | 114.50 | 115.07 | 115.07 | 19,689 |
| 18 Jan 2024 | 110.25 | 114.90 | 110.60 | 112.85 | 112.85 | 20,704 |
| 17 Jan 2024 | 111.50 | 111.52 | 110.00 | 111.10 | 111.10 | 4,586 |
| 16 Jan 2024 | 111.25 | 112.20 | 110.40 | 111.96 | 111.96 | 4,357 |
| 15 Jan 2024 | 111.80 | 112.40 | 110.80 | 111.67 | 111.67 | 35,441 |
| 12 Jan 2024 | 108.85 | 112.00 | 110.60 | 111.00 | 111.00 | 3,342 |
| 11 Jan 2024 | 110.35 | 112.00 | 109.00 | 110.10 | 110.10 | 1,232 |
| 10 Jan 2024 | 111.15 | 111.30 | 110.30 | 110.96 | 110.96 | 6,106 |
| 09 Jan 2024 | 110.85 | 112.10 | 110.40 | 110.95 | 110.95 | 108,347 |
| 08 Jan 2024 | 108.35 | 110.60 | 108.10 | 110.13 | 110.13 | 8,486 |
| 05 Jan 2024 | 108.85 | 109.00 | 107.20 | 107.74 | 107.74 | 2,832 |
| 04 Jan 2024 | 108.40 | 109.70 | 108.30 | 108.68 | 108.68 | 2,587 |
| 03 Jan 2024 | 111.95 | 112.30 | 107.70 | 108.97 | 108.97 | 3,324 |
| 02 Jan 2024 | 112.45 | 112.70 | 109.70 | 111.89 | 111.89 | 10,925 |
| 29 Dec 2023 | 113.10 | 112.90 | 111.80 | 112.50 | 112.50 | 1,381 |
| 28 Dec 2023 | 112.80 | 113.30 | 112.20 | 113.30 | 113.30 | 2,399 |
| 27 Dec 2023 | 111.50 | 113.10 | 111.10 | 112.59 | 112.59 | 1,932 |
| 22 Dec 2023 | 109.80 | 111.10 | 109.70 | 111.00 | 111.00 | 4,952 |
| 21 Dec 2023 | 108.60 | 110.60 | 107.60 | 110.40 | 110.40 | 3,497 |
| 20 Dec 2023 | 107.85 | 109.30 | 107.90 | 109.20 | 109.20 | 6,798 |
| 19 Dec 2023 | 107.75 | 109.10 | 107.50 | 108.00 | 108.00 | 10,170 |
| 18 Dec 2023 | 106.10 | 108.20 | 103.90 | 107.70 | 107.70 | 19,401 |
| 15 Dec 2023 | 106.85 | 108.10 | 106.60 | 107.90 | 107.90 | 4,115 |
| 14 Dec 2023 | 105.70 | 107.30 | 105.40 | 105.94 | 105.94 | 6,382 |
| 13 Dec 2023 | 104.10 | 104.90 | 104.10 | 104.57 | 104.57 | 2,969 |
| 12 Dec 2023 | 104.45 | 105.40 | 103.60 | 104.03 | 104.03 | 5,372 |
| 11 Dec 2023 | 104.80 | 105.50 | 104.79 | 105.00 | 105.00 | 2,692 |
| *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.