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
63,920.26 +4,989.62 (+8.47%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Voestalpine AG (0MKX.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM 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 | 25.84 | 25.92 | 25.66 | 25.83 | 25.83 | 46,072 |
| 02 May 2024 | 25.17 | 25.66 | 25.02 | 25.64 | 25.64 | 3,393 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 25.57 | 25.60 | 24.70 | 25.29 | 25.29 | 42,601 |
| 29 Apr 2024 | 25.43 | 26.08 | 25.26 | 25.42 | 25.42 | 27 |
| 26 Apr 2024 | 25.14 | 25.58 | 25.14 | 25.36 | 25.36 | 17,403 |
| 25 Apr 2024 | 25.16 | 25.14 | 24.78 | 25.10 | 25.10 | 2,889 |
| 24 Apr 2024 | 25.14 | 25.16 | 25.00 | 25.10 | 25.10 | 11,623 |
| 23 Apr 2024 | 25.18 | 25.08 | 24.70 | 24.70 | 24.70 | 5,290 |
| 22 Apr 2024 | 25.00 | 25.26 | 25.00 | 25.00 | 25.00 | 13,205 |
| 19 Apr 2024 | 24.87 | 25.04 | 24.62 | 24.82 | 24.82 | 14,602 |
| 18 Apr 2024 | 24.95 | 25.12 | 24.86 | 25.08 | 25.08 | 283,564 |
| 17 Apr 2024 | 25.34 | 25.46 | 24.84 | 24.87 | 24.87 | 12,482 |
| 16 Apr 2024 | 25.96 | 26.38 | 24.87 | 25.53 | 25.53 | 105,579 |
| 15 Apr 2024 | 27.02 | 27.22 | 27.00 | 27.19 | 27.19 | 25,269 |
| 12 Apr 2024 | 26.98 | 27.46 | 26.98 | 27.01 | 27.01 | 11,007 |
| 11 Apr 2024 | 27.19 | 27.31 | 26.86 | 27.12 | 27.12 | 93,049 |
| 10 Apr 2024 | 27.22 | 27.68 | 26.94 | 27.36 | 27.36 | 24,680 |
| 09 Apr 2024 | 26.74 | 27.24 | 26.64 | 26.98 | 26.98 | 47,169 |
| 08 Apr 2024 | 26.76 | 26.80 | 26.50 | 26.80 | 26.80 | 29,799 |
| 05 Apr 2024 | 26.63 | 26.78 | 26.60 | 26.72 | 26.72 | 31,551 |
| 04 Apr 2024 | 26.27 | 26.86 | 25.60 | 26.77 | 26.77 | 151,140 |
| 03 Apr 2024 | 25.64 | 26.24 | 25.52 | 25.55 | 25.55 | 16,252 |
| 02 Apr 2024 | 25.66 | 26.24 | 25.66 | 26.14 | 26.14 | 50,842 |
| 28 Mar 2024 | 26.14 | 26.42 | 25.80 | 26.00 | 26.00 | 19,165 |
| 27 Mar 2024 | 25.65 | 26.16 | 25.64 | 26.14 | 26.14 | 15,985 |
| 26 Mar 2024 | 25.76 | 25.72 | 25.54 | 25.68 | 25.68 | 9,916 |
| 25 Mar 2024 | 25.88 | 26.04 | 25.74 | 25.78 | 25.78 | 241,165 |
| 22 Mar 2024 | 25.66 | 26.02 | 25.70 | 25.92 | 25.92 | 19,208 |
| 21 Mar 2024 | 25.58 | 25.88 | 25.62 | 25.80 | 25.80 | 36,620 |
| 20 Mar 2024 | 24.85 | 25.40 | 24.80 | 25.25 | 25.25 | 34,524 |
| 19 Mar 2024 | 25.00 | 25.00 | 24.72 | 25.00 | 25.00 | 23,270 |
| 18 Mar 2024 | 24.95 | 25.16 | 24.92 | 25.10 | 25.10 | 33,120 |
| 15 Mar 2024 | 25.30 | 25.28 | 24.90 | 25.04 | 25.04 | 18,883 |
| 14 Mar 2024 | 25.69 | 25.70 | 25.14 | 25.40 | 25.40 | 43,408 |
| 13 Mar 2024 | 25.39 | 25.72 | 25.21 | 25.65 | 25.65 | 23,664 |
| 12 Mar 2024 | 24.65 | 25.48 | 24.56 | 25.11 | 25.11 | 32,859 |
| 11 Mar 2024 | 24.23 | 24.58 | 24.12 | 24.58 | 24.58 | 63,623 |
| 08 Mar 2024 | 24.58 | 24.50 | 24.22 | 24.40 | 24.40 | 27,362 |
| 07 Mar 2024 | 24.24 | 24.70 | 24.12 | 24.47 | 24.47 | 31,899 |
| 06 Mar 2024 | 24.47 | 24.80 | 24.36 | 24.36 | 24.36 | 10,749 |
| 05 Mar 2024 | 25.05 | 25.12 | 24.18 | 24.42 | 24.42 | 70,046 |
| 04 Mar 2024 | 25.54 | 25.80 | 25.00 | 25.10 | 25.10 | 28,751 |
| 01 Mar 2024 | 25.41 | 25.52 | 25.20 | 25.48 | 25.48 | 62,695 |
| 29 Feb 2024 | 25.35 | 25.48 | 25.06 | 25.24 | 25.24 | 161,579 |
| 28 Feb 2024 | 25.57 | 25.70 | 25.28 | 25.40 | 25.40 | 3,558 |
| 27 Feb 2024 | 25.24 | 25.66 | 25.04 | 25.64 | 25.64 | 25,902 |
| 26 Feb 2024 | 25.20 | 25.28 | 25.02 | 25.18 | 25.18 | 101,962 |
| 23 Feb 2024 | 25.38 | 25.46 | 25.09 | 25.15 | 25.15 | 19,836 |
| 22 Feb 2024 | 25.54 | 25.62 | 25.24 | 25.24 | 25.24 | 2,230 |
| 21 Feb 2024 | 25.39 | 25.72 | 25.20 | 25.20 | 25.20 | 8,125 |
| 20 Feb 2024 | 25.49 | 25.35 | 25.14 | 25.29 | 25.29 | 14,092 |
| 19 Feb 2024 | 25.74 | 25.68 | 25.38 | 25.46 | 25.46 | 36,854 |
| 16 Feb 2024 | 25.57 | 26.04 | 25.64 | 25.74 | 25.74 | 54,167 |
| 15 Feb 2024 | 25.38 | 25.50 | 25.28 | 25.45 | 25.45 | 49,676 |
| 14 Feb 2024 | 25.33 | 26.02 | 25.09 | 25.23 | 25.23 | 15,505 |
| 13 Feb 2024 | 25.87 | 26.06 | 25.34 | 25.34 | 25.34 | 17,213 |
| 12 Feb 2024 | 25.92 | 26.16 | 25.86 | 25.90 | 25.90 | 13,654 |
| 09 Feb 2024 | 26.20 | 26.46 | 25.88 | 25.88 | 25.88 | 128,617 |
| 08 Feb 2024 | 25.90 | 26.38 | 25.84 | 26.11 | 26.11 | 44,294 |
| 07 Feb 2024 | 26.61 | 27.36 | 25.90 | 26.48 | 26.48 | 77,381 |
| 06 Feb 2024 | 27.00 | 27.36 | 26.98 | 27.36 | 27.36 | 14,192 |
| 05 Feb 2024 | 27.29 | 27.25 | 26.94 | 27.00 | 27.00 | 25,227 |
| 02 Feb 2024 | 27.51 | 27.80 | 27.24 | 27.58 | 27.58 | 11,351 |
| 01 Feb 2024 | 27.48 | 27.66 | 27.34 | 27.52 | 27.52 | 10,506 |
| 31 Jan 2024 | 27.46 | 27.74 | 27.42 | 27.60 | 27.60 | 21,774 |
| 30 Jan 2024 | 27.71 | 28.01 | 27.18 | 27.42 | 27.42 | 41,050 |
| 29 Jan 2024 | 27.63 | 27.86 | 27.38 | 27.80 | 27.80 | 15,549 |
| 26 Jan 2024 | 27.87 | 28.14 | 27.64 | 27.66 | 27.66 | 39,064 |
| 25 Jan 2024 | 27.89 | 28.08 | 27.60 | 27.80 | 27.80 | 56,111 |
| 24 Jan 2024 | 27.92 | 28.00 | 27.74 | 27.76 | 27.76 | 162,250 |
| 23 Jan 2024 | 27.41 | 27.70 | 27.04 | 27.57 | 27.57 | 84,711 |
| 22 Jan 2024 | 27.01 | 27.26 | 26.82 | 26.96 | 26.96 | 25,016 |
| 19 Jan 2024 | 27.26 | 27.48 | 26.76 | 26.84 | 26.84 | 19,834 |
| 18 Jan 2024 | 26.60 | 27.16 | 26.48 | 27.08 | 27.08 | 25,258 |
| 17 Jan 2024 | 26.37 | 26.54 | 26.24 | 26.50 | 26.50 | 36,939 |
| 16 Jan 2024 | 26.39 | 26.78 | 26.26 | 26.76 | 26.76 | 17,638 |
| 15 Jan 2024 | 26.94 | 26.96 | 26.52 | 26.84 | 26.84 | 13,732 |
| 12 Jan 2024 | 26.57 | 26.78 | 26.44 | 26.68 | 26.68 | 22,728 |
| 11 Jan 2024 | 26.87 | 27.08 | 26.42 | 26.42 | 26.42 | 19,737 |
| 10 Jan 2024 | 26.87 | 26.92 | 26.58 | 26.70 | 26.70 | 57,763 |
| 09 Jan 2024 | 27.48 | 27.50 | 26.90 | 26.98 | 26.98 | 128,637 |
| 08 Jan 2024 | 27.46 | 27.48 | 27.12 | 27.48 | 27.48 | 6,158 |
| 05 Jan 2024 | 27.56 | 27.58 | 27.12 | 27.42 | 27.42 | 17,499 |
| 04 Jan 2024 | 27.51 | 27.68 | 27.44 | 27.68 | 27.68 | 45,181 |
| 03 Jan 2024 | 28.16 | 28.14 | 27.48 | 27.54 | 27.54 | 43,927 |
| 02 Jan 2024 | 28.55 | 28.78 | 28.06 | 28.40 | 28.40 | 48,497 |
| 29 Dec 2023 | 28.42 | 28.56 | 28.32 | 28.56 | 28.56 | 9,386 |
| 28 Dec 2023 | 28.86 | 28.74 | 28.42 | 28.46 | 28.46 | 42,710 |
| 27 Dec 2023 | 28.78 | 28.88 | 28.66 | 28.68 | 28.68 | 18,173 |
| 22 Dec 2023 | 28.76 | 28.98 | 28.42 | 28.84 | 28.84 | 118,075 |
| 21 Dec 2023 | 28.43 | 28.68 | 28.30 | 28.34 | 28.34 | 4,760 |
| 20 Dec 2023 | 28.90 | 29.08 | 28.58 | 28.76 | 28.76 | 60,541 |
| 19 Dec 2023 | 28.58 | 29.00 | 28.54 | 28.92 | 28.92 | 53,502 |
| 18 Dec 2023 | 28.51 | 28.98 | 28.48 | 28.75 | 28.75 | 13,583 |
| 15 Dec 2023 | 27.88 | 28.68 | 27.98 | 28.44 | 28.44 | 74,113 |
| 14 Dec 2023 | 27.64 | 28.06 | 27.44 | 27.66 | 27.66 | 30,402 |
| 13 Dec 2023 | 26.56 | 26.82 | 26.48 | 26.58 | 26.58 | 5,818 |
| 12 Dec 2023 | 26.58 | 27.18 | 26.58 | 26.60 | 26.60 | 42,541 |
| 11 Dec 2023 | 26.43 | 26.70 | 26.04 | 26.52 | 26.52 | 41,352 |
| *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.