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
62,801.82 +2,994.62 (+5.01%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Nordex SE (0MEC.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 13.66 | 13.96 | 13.37 | 13.70 | 13.70 | 24,303 |
| 02 May 2024 | 13.25 | 13.61 | 13.10 | 13.54 | 13.54 | 14,223 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 13.22 | 13.31 | 13.15 | 13.23 | 13.23 | 13,521 |
| 29 Apr 2024 | 12.78 | 13.31 | 12.72 | 13.22 | 13.22 | 13,780 |
| 26 Apr 2024 | 12.45 | 12.86 | 12.29 | 12.73 | 12.73 | 67,161 |
| 25 Apr 2024 | 12.68 | 12.92 | 12.37 | 12.77 | 12.77 | 175,645 |
| 24 Apr 2024 | 12.86 | 12.94 | 12.67 | 12.77 | 12.77 | 147,370 |
| 23 Apr 2024 | 12.65 | 12.86 | 12.50 | 12.86 | 12.86 | 93,508 |
| 22 Apr 2024 | 12.24 | 12.65 | 12.16 | 12.33 | 12.33 | 122,714 |
| 19 Apr 2024 | 12.13 | 12.38 | 12.02 | 12.22 | 12.22 | 1,071,357 |
| 18 Apr 2024 | 12.49 | 12.54 | 12.21 | 12.30 | 12.30 | 91,385 |
| 17 Apr 2024 | 12.36 | 12.59 | 12.29 | 12.32 | 12.32 | 107,403 |
| 16 Apr 2024 | 12.17 | 12.61 | 12.10 | 12.29 | 12.29 | 332,588 |
| 15 Apr 2024 | 12.70 | 12.88 | 12.38 | 12.53 | 12.53 | 147,638 |
| 12 Apr 2024 | 13.28 | 13.37 | 12.60 | 12.78 | 12.78 | 113,686 |
| 11 Apr 2024 | 13.13 | 13.39 | 12.83 | 13.08 | 13.08 | 225,678 |
| 10 Apr 2024 | 12.69 | 13.12 | 12.50 | 12.75 | 12.75 | 161,808 |
| 09 Apr 2024 | 12.39 | 13.08 | 12.21 | 12.67 | 12.67 | 403,224 |
| 08 Apr 2024 | 11.98 | 12.37 | 11.79 | 12.30 | 12.30 | 121,717 |
| 05 Apr 2024 | 11.94 | 12.15 | 11.80 | 11.97 | 11.97 | 87,503 |
| 04 Apr 2024 | 11.97 | 12.07 | 11.83 | 11.97 | 11.97 | 50,739 |
| 03 Apr 2024 | 12.00 | 12.02 | 11.69 | 11.80 | 11.80 | 326,000 |
| 02 Apr 2024 | 12.08 | 12.14 | 11.88 | 11.99 | 11.99 | 73,834 |
| 28 Mar 2024 | 12.16 | 12.23 | 11.88 | 12.16 | 12.16 | 756,411 |
| 27 Mar 2024 | 12.25 | 12.35 | 11.77 | 12.01 | 12.01 | 433,767 |
| 26 Mar 2024 | 12.19 | 12.34 | 11.91 | 12.18 | 12.18 | 1,769,951 |
| 25 Mar 2024 | 12.23 | 12.35 | 11.99 | 12.15 | 12.15 | 46,970 |
| 22 Mar 2024 | 12.01 | 12.39 | 11.98 | 12.22 | 12.22 | 169,037 |
| 21 Mar 2024 | 11.63 | 12.17 | 11.53 | 11.95 | 11.95 | 635,265 |
| 20 Mar 2024 | 11.48 | 11.55 | 11.35 | 11.41 | 11.41 | 35,028 |
| 19 Mar 2024 | 11.69 | 12.02 | 11.50 | 11.60 | 11.60 | 202,749 |
| 18 Mar 2024 | 11.41 | 11.69 | 11.33 | 11.58 | 11.58 | 43,584 |
| 15 Mar 2024 | 11.78 | 11.88 | 11.30 | 11.46 | 11.46 | 149,307 |
| 14 Mar 2024 | 12.01 | 12.09 | 11.66 | 11.75 | 11.75 | 105,571 |
| 13 Mar 2024 | 11.89 | 12.13 | 11.74 | 12.05 | 12.05 | 64,857 |
| 12 Mar 2024 | 12.07 | 12.22 | 11.81 | 12.04 | 12.04 | 339,668 |
| 11 Mar 2024 | 12.08 | 12.24 | 11.80 | 12.04 | 12.04 | 787,728 |
| 08 Mar 2024 | 12.01 | 12.22 | 11.90 | 12.10 | 12.10 | 206,997 |
| 07 Mar 2024 | 11.98 | 12.44 | 11.82 | 12.26 | 12.26 | 350,815 |
| 06 Mar 2024 | 11.72 | 12.23 | 11.59 | 11.92 | 11.92 | 426,714 |
| 05 Mar 2024 | 11.69 | 11.84 | 11.42 | 11.60 | 11.60 | 314,055 |
| 04 Mar 2024 | 11.57 | 11.71 | 11.29 | 11.56 | 11.56 | 84,742 |
| 01 Mar 2024 | 10.59 | 11.41 | 10.57 | 11.00 | 11.00 | 227,509 |
| 29 Feb 2024 | 10.08 | 10.96 | 9.82 | 10.57 | 10.57 | 1,086,043 |
| 28 Feb 2024 | 9.71 | 9.77 | 9.45 | 9.64 | 9.64 | 891,831 |
| 27 Feb 2024 | 9.53 | 9.80 | 9.41 | 9.64 | 9.64 | 59,877 |
| 26 Feb 2024 | 9.41 | 9.56 | 9.23 | 9.31 | 9.31 | 38,078 |
| 23 Feb 2024 | 9.65 | 9.65 | 9.34 | 9.41 | 9.41 | 110,863 |
| 22 Feb 2024 | 10.03 | 10.07 | 9.60 | 9.76 | 9.76 | 105,009 |
| 21 Feb 2024 | 10.15 | 10.24 | 9.89 | 10.13 | 10.13 | 650,597 |
| 20 Feb 2024 | 10.41 | 10.47 | 10.10 | 10.16 | 10.16 | 271,514 |
| 19 Feb 2024 | 10.44 | 10.55 | 10.27 | 10.45 | 10.45 | 35,300 |
| 16 Feb 2024 | 10.74 | 10.81 | 10.30 | 10.44 | 10.44 | 141,978 |
| 15 Feb 2024 | 10.79 | 10.92 | 10.48 | 10.62 | 10.62 | 56,270 |
| 14 Feb 2024 | 10.30 | 10.70 | 10.30 | 10.55 | 10.55 | 186,276 |
| 13 Feb 2024 | 10.58 | 10.84 | 10.19 | 10.37 | 10.37 | 602,366 |
| 12 Feb 2024 | 9.87 | 10.56 | 9.45 | 10.10 | 10.10 | 828,389 |
| 09 Feb 2024 | 9.71 | 9.82 | 9.49 | 9.67 | 9.67 | 36,082 |
| 08 Feb 2024 | 9.58 | 9.83 | 9.54 | 9.73 | 9.73 | 38,654 |
| 07 Feb 2024 | 9.36 | 9.69 | 9.10 | 9.55 | 9.55 | 17,113 |
| 06 Feb 2024 | 9.21 | 9.34 | 9.15 | 9.24 | 9.24 | 64,400 |
| 05 Feb 2024 | 9.31 | 9.55 | 9.15 | 9.34 | 9.34 | 62,919 |
| 02 Feb 2024 | 9.39 | 9.54 | 9.24 | 9.49 | 9.49 | 267,082 |
| 01 Feb 2024 | 9.42 | 9.58 | 9.20 | 9.42 | 9.42 | 32,091 |
| 31 Jan 2024 | 9.40 | 9.56 | 9.17 | 9.39 | 9.39 | 21,924 |
| 30 Jan 2024 | 9.41 | 9.40 | 9.10 | 9.32 | 9.32 | 68,112 |
| 29 Jan 2024 | 9.22 | 9.41 | 9.15 | 9.19 | 9.19 | 56,852 |
| 26 Jan 2024 | 9.38 | 9.46 | 9.22 | 9.40 | 9.40 | 40,547 |
| 25 Jan 2024 | 9.50 | 9.51 | 9.29 | 9.42 | 9.42 | 58,358 |
| 24 Jan 2024 | 9.69 | 9.92 | 9.45 | 9.74 | 9.74 | 59,864 |
| 23 Jan 2024 | 9.48 | 9.72 | 9.16 | 9.27 | 9.27 | 237,213 |
| 22 Jan 2024 | 8.97 | 9.14 | 8.64 | 8.80 | 8.80 | 343,074 |
| 19 Jan 2024 | 9.38 | 9.42 | 9.02 | 9.10 | 9.10 | 868,203 |
| 18 Jan 2024 | 9.25 | 9.45 | 9.11 | 9.36 | 9.36 | 414,920 |
| 17 Jan 2024 | 9.64 | 9.82 | 8.90 | 9.10 | 9.10 | 418,837 |
| 16 Jan 2024 | 10.21 | 10.32 | 9.72 | 9.89 | 9.89 | 192,014 |
| 15 Jan 2024 | 10.19 | 10.31 | 9.99 | 10.27 | 10.27 | 69,468 |
| 12 Jan 2024 | 10.21 | 10.36 | 10.05 | 10.27 | 10.27 | 515,933 |
| 11 Jan 2024 | 10.13 | 10.47 | 9.99 | 10.18 | 10.18 | 102,506 |
| 10 Jan 2024 | 9.88 | 10.07 | 9.80 | 9.88 | 9.88 | 123,516 |
| 09 Jan 2024 | 9.93 | 9.97 | 9.76 | 9.87 | 9.87 | 415,688 |
| 08 Jan 2024 | 9.77 | 9.87 | 9.63 | 9.73 | 9.73 | 132,583 |
| 05 Jan 2024 | 9.96 | 9.99 | 9.60 | 9.74 | 9.74 | 118,773 |
| 04 Jan 2024 | 10.03 | 10.23 | 9.76 | 10.04 | 10.04 | 363,469 |
| 03 Jan 2024 | 10.59 | 10.81 | 9.82 | 10.24 | 10.24 | 855,179 |
| 02 Jan 2024 | 10.40 | 10.63 | 10.34 | 10.51 | 10.51 | 210,034 |
| 29 Dec 2023 | 10.21 | 10.48 | 10.11 | 10.45 | 10.45 | 135,198 |
| 28 Dec 2023 | 10.30 | 10.37 | 10.07 | 10.18 | 10.18 | 163,566 |
| 27 Dec 2023 | 9.84 | 10.28 | 9.75 | 10.15 | 10.15 | 296,811 |
| 22 Dec 2023 | 9.77 | 9.87 | 9.56 | 9.70 | 9.70 | 354,824 |
| 21 Dec 2023 | 9.73 | 9.87 | 9.65 | 9.75 | 9.75 | 208,461 |
| 20 Dec 2023 | 9.96 | 10.01 | 9.76 | 9.82 | 9.82 | 194,326 |
| 19 Dec 2023 | 9.88 | 9.96 | 9.78 | 9.89 | 9.89 | 608,649 |
| 18 Dec 2023 | 10.03 | 10.13 | 9.83 | 9.89 | 9.89 | 564,691 |
| 15 Dec 2023 | 10.38 | 10.55 | 10.07 | 10.29 | 10.29 | 86,154 |
| 14 Dec 2023 | 9.88 | 10.40 | 9.48 | 10.16 | 10.16 | 1,019,530 |
| 13 Dec 2023 | 9.57 | 9.64 | 9.42 | 9.54 | 9.54 | 62,297 |
| 12 Dec 2023 | 10.15 | 10.24 | 9.44 | 9.62 | 9.62 | 141,492 |
| 11 Dec 2023 | 10.01 | 10.18 | 9.85 | 9.98 | 9.98 | 51,377 |
| *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.