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
61,905.90 +2,905.10 (+4.92%) CMC Crypto 200
1,341.59 +64.61 (+5.06%)
iShares (DE) I - iShares STOXX Europe 600 Banks UCITS ETF (DE) (0MNK.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:45PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 19.91 | 20.01 | 19.87 | 19.97 | 19.97 | 73,516 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 19.84 | 19.85 | 19.77 | 19.77 | 19.77 | 2,668 |
| 29 Apr 2024 | 20.01 | 20.03 | 19.76 | 19.83 | 19.83 | 1,072 |
| 26 Apr 2024 | 19.77 | 19.90 | 19.78 | 19.82 | 19.82 | 1,440 |
| 25 Apr 2024 | 19.56 | 19.72 | 19.56 | 19.67 | 19.67 | 48,127 |
| 24 Apr 2024 | 19.72 | 19.74 | 19.57 | 19.59 | 19.59 | 67,270 |
| 23 Apr 2024 | 19.53 | 19.75 | 19.54 | 19.75 | 19.75 | 2,089 |
| 22 Apr 2024 | 19.32 | 19.44 | 19.28 | 19.44 | 19.44 | 3,630 |
| 19 Apr 2024 | 18.89 | 19.15 | 18.87 | 19.12 | 19.12 | 7,892 |
| 18 Apr 2024 | 18.94 | 19.10 | 18.94 | 19.10 | 19.10 | 1,464 |
| 17 Apr 2024 | 18.67 | 18.90 | 18.71 | 18.84 | 18.84 | 198 |
| 16 Apr 2024 | 18.74 | 18.74 | 18.56 | 18.56 | 18.56 | 1,996 |
| 15 Apr 2024 | 19.04 | 19.21 | 19.05 | 19.09 | 19.09 | 13,664 |
| 12 Apr 2024 | 19.09 | 19.26 | 19.02 | 19.02 | 19.02 | 413 |
| 11 Apr 2024 | 19.44 | 19.48 | 18.92 | 18.97 | 18.97 | 427 |
| 10 Apr 2024 | 19.38 | 19.54 | 19.32 | 19.48 | 19.48 | 1,355 |
| 09 Apr 2024 | 19.49 | 19.50 | 19.30 | 19.30 | 19.30 | 847 |
| 08 Apr 2024 | 19.33 | 19.52 | 19.33 | 19.50 | 19.50 | 298 |
| 05 Apr 2024 | 19.21 | 19.28 | 19.15 | 19.28 | 19.28 | 2,304,139 |
| 04 Apr 2024 | 19.35 | 19.49 | 19.33 | 19.47 | 19.47 | 2,554 |
| 03 Apr 2024 | 19.10 | 19.27 | 19.07 | 19.27 | 19.27 | 203 |
| 02 Apr 2024 | 19.00 | 19.24 | 18.95 | 19.03 | 19.03 | 1,079 |
| 28 Mar 2024 | 18.87 | 19.05 | 18.87 | 18.98 | 18.98 | 479 |
| 27 Mar 2024 | 18.84 | 18.90 | 18.81 | 18.82 | 18.82 | 30 |
| 26 Mar 2024 | 18.73 | 18.88 | 18.73 | 18.86 | 18.86 | 3,559 |
| 25 Mar 2024 | 18.64 | 18.71 | 18.62 | 18.71 | 18.71 | 11,161 |
| 22 Mar 2024 | 18.62 | 18.75 | 18.62 | 18.66 | 18.66 | 212 |
| 21 Mar 2024 | 18.51 | 18.61 | 18.45 | 18.60 | 18.60 | 612 |
| 20 Mar 2024 | 18.28 | 18.31 | 18.20 | 18.30 | 18.30 | 47 |
| 19 Mar 2024 | 18.14 | 18.25 | 18.18 | 18.24 | 18.24 | 870 |
| 18 Mar 2024 | 18.09 | 18.12 | 18.05 | 18.11 | 18.11 | 3,623 |
| 15 Mar 2024 | 17.87 | 18.06 | 17.90 | 18.06 | 18.06 | 820 |
| 14 Mar 2024 | 17.93 | 17.98 | 17.83 | 17.83 | 17.83 | 89 |
| 13 Mar 2024 | 17.93 | 18.05 | 17.93 | 18.00 | 18.00 | 625 |
| 12 Mar 2024 | 17.68 | 17.91 | 17.67 | 17.89 | 17.89 | 350 |
| 11 Mar 2024 | 17.46 | 17.57 | 17.46 | 17.56 | 17.56 | 1,398 |
| 08 Mar 2024 | 17.57 | 17.65 | 17.56 | 17.56 | 17.56 | 7,478 |
| 07 Mar 2024 | 17.45 | 17.59 | 17.47 | 17.59 | 17.59 | 2,539 |
| 06 Mar 2024 | 17.36 | 17.51 | 17.38 | 17.44 | 17.44 | 75 |
| 05 Mar 2024 | 17.25 | 17.38 | 17.25 | 17.38 | 17.38 | 19 |
| 04 Mar 2024 | 17.23 | 17.32 | 17.23 | 17.32 | 17.32 | 33,501 |
| 01 Mar 2024 | 17.14 | 17.31 | 17.16 | 17.26 | 17.26 | 352 |
| 29 Feb 2024 | 17.10 | 17.17 | 17.08 | 17.11 | 17.11 | 3,067 |
| 28 Feb 2024 | 17.02 | 17.12 | 17.04 | 17.09 | 17.09 | 48,743 |
| 27 Feb 2024 | 16.91 | 16.98 | 16.91 | 16.98 | 16.98 | 102,246 |
| 26 Feb 2024 | 16.99 | 17.00 | 16.93 | 16.93 | 16.93 | 6,889 |
| 23 Feb 2024 | 16.90 | 17.02 | 16.89 | 17.00 | 17.00 | 212 |
| 22 Feb 2024 | 16.87 | 16.89 | 16.79 | 16.88 | 16.88 | 40,672 |
| 21 Feb 2024 | 16.80 | 16.77 | 16.74 | 16.74 | 16.74 | 53 |
| 20 Feb 2024 | 16.77 | 16.92 | 16.77 | 16.92 | 16.92 | 205 |
| 19 Feb 2024 | 16.70 | 16.76 | 16.71 | 16.76 | 16.76 | 670 |
| 16 Feb 2024 | 16.63 | 16.75 | 16.67 | 16.70 | 16.70 | 280 |
| 15 Feb 2024 | 16.51 | 16.53 | 16.45 | 16.52 | 16.52 | 40 |
| 14 Feb 2024 | 16.44 | 16.55 | 16.45 | 16.52 | 16.52 | 3 |
| 13 Feb 2024 | 16.45 | 16.50 | 16.37 | 16.39 | 16.39 | 10,174 |
| 12 Feb 2024 | 16.33 | 16.44 | 16.30 | 16.44 | 16.44 | 735 |
| 09 Feb 2024 | 16.33 | 16.30 | 16.23 | 16.25 | 16.25 | 130,575 |
| 08 Feb 2024 | 16.43 | 16.44 | 16.34 | 16.34 | 16.34 | 3 |
| 07 Feb 2024 | 16.57 | 16.61 | 16.42 | 16.42 | 16.42 | 423 |
| 06 Feb 2024 | 16.60 | 16.60 | 16.57 | 16.57 | 16.57 | 142 |
| 05 Feb 2024 | 16.61 | 16.66 | 16.47 | 16.47 | 16.47 | 1,029 |
| 02 Feb 2024 | 16.49 | 16.64 | 16.48 | 16.64 | 16.64 | 581 |
| 01 Feb 2024 | 16.46 | 16.64 | 16.43 | 16.48 | 16.48 | 10,816 |
| 31 Jan 2024 | 16.76 | 16.82 | 16.74 | 16.75 | 16.75 | 96 |
| 30 Jan 2024 | 16.55 | 16.70 | 16.53 | 16.68 | 16.68 | 1,277 |
| 29 Jan 2024 | 16.62 | 16.63 | 16.49 | 16.50 | 16.50 | 91,923 |
| 26 Jan 2024 | 16.51 | 16.59 | 16.52 | 16.59 | 16.59 | 2 |
| 25 Jan 2024 | 16.37 | 16.45 | 16.39 | 16.45 | 16.45 | 3,267 |
| 24 Jan 2024 | 16.43 | 16.49 | 16.40 | 16.49 | 16.49 | 1,628 |
| 23 Jan 2024 | 16.34 | 16.35 | 16.30 | 16.30 | 16.30 | 1,879 |
| 22 Jan 2024 | 16.25 | 16.35 | 16.29 | 16.35 | 16.35 | 458 |
| 19 Jan 2024 | 16.23 | 16.22 | 16.10 | 16.10 | 16.10 | 54 |
| 18 Jan 2024 | 16.01 | 16.17 | 16.14 | 16.14 | 16.14 | 20 |
| 17 Jan 2024 | 15.93 | 16.00 | 15.95 | 16.00 | 16.00 | 1,415 |
| 16 Jan 2024 | 16.16 | 16.18 | 16.09 | 16.15 | 16.15 | 844 |
| 15 Jan 2024 | 16.61 | 16.61 | 16.44 | 16.45 | 16.45 | 257 |
| 12 Jan 2024 | 16.64 | 16.69 | 16.64 | 16.66 | 16.66 | 75 |
| 11 Jan 2024 | 16.89 | 16.91 | 16.55 | 16.55 | 16.55 | 108 |
| 10 Jan 2024 | 16.86 | 16.93 | 16.86 | 16.86 | 16.86 | 12 |
| 09 Jan 2024 | 17.05 | 17.06 | 16.90 | 16.95 | 16.95 | 494 |
| 08 Jan 2024 | 17.02 | 17.10 | 16.99 | 17.07 | 17.07 | 1,739 |
| 05 Jan 2024 | 16.83 | 17.07 | 16.82 | 17.07 | 17.07 | 945 |
| 04 Jan 2024 | 16.69 | 16.91 | 16.69 | 16.91 | 16.91 | 594 |
| 03 Jan 2024 | 16.88 | 16.84 | 16.63 | 16.63 | 16.63 | 2 |
| 02 Jan 2024 | 16.73 | 16.84 | 16.71 | 16.80 | 16.80 | 2,846 |
| 29 Dec 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 28 Dec 2023 | 16.72 | 16.73 | 16.60 | 16.60 | 16.60 | 581 |
| 27 Dec 2023 | 16.55 | 16.72 | 16.57 | 16.70 | 16.70 | 554 |
| 22 Dec 2023 | 16.54 | 16.61 | 16.54 | 16.61 | 16.61 | 20 |
| 21 Dec 2023 | 16.49 | 16.51 | 16.41 | 16.50 | 16.50 | 31 |
| 20 Dec 2023 | 16.50 | 16.63 | 16.30 | 16.55 | 16.55 | 12,049 |
| 19 Dec 2023 | 16.43 | 16.51 | 16.44 | 16.51 | 16.51 | 6 |
| 18 Dec 2023 | 16.44 | 16.54 | 16.43 | 16.46 | 16.46 | 13,913 |
| 15 Dec 2023 | 16.59 | 16.62 | 16.47 | 16.50 | 16.50 | 492 |
| 14 Dec 2023 | 16.57 | 16.62 | 16.40 | 16.53 | 16.53 | 62,534 |
| 13 Dec 2023 | 16.41 | 16.46 | 16.40 | 16.44 | 16.44 | 724 |
| 12 Dec 2023 | 16.55 | 16.57 | 16.45 | 16.48 | 16.48 | 716 |
| 11 Dec 2023 | 16.56 | 16.58 | 16.50 | 16.57 | 16.57 | 1,112 |
| 08 Dec 2023 | 16.39 | 16.57 | 16.40 | 16.55 | 16.55 | 462 |
| *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.