Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,080.83 -35.34 (-0.69%) Dow
38,086.70 -299.39 (-0.78%) Nasdaq
15,851.14 -131.94 (-0.83%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,298.10 -40.96 (-3.06%)
Vienna Insurance Group AG (0MZX.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:49PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 29.13 | 29.40 | 29.15 | 29.30 | 29.30 | 593 |
| 26 Apr 2024 | 29.52 | 29.45 | 29.08 | 29.15 | 29.15 | 2,300 |
| 25 Apr 2024 | 29.60 | 29.75 | 29.25 | 29.25 | 29.25 | 154,832 |
| 24 Apr 2024 | 29.65 | 29.70 | 29.55 | 29.59 | 29.59 | 424 |
| 23 Apr 2024 | 29.52 | 29.60 | 29.45 | 29.50 | 29.50 | 984 |
| 22 Apr 2024 | 29.15 | 29.55 | 29.10 | 29.30 | 29.30 | 438 |
| 19 Apr 2024 | 29.05 | 29.10 | 28.90 | 29.10 | 29.10 | 1,896 |
| 18 Apr 2024 | 28.98 | 29.25 | 28.85 | 29.15 | 29.15 | 370,437 |
| 17 Apr 2024 | 28.70 | 29.05 | 28.75 | 29.00 | 29.00 | 749 |
| 16 Apr 2024 | 28.75 | 28.85 | 28.35 | 28.69 | 28.69 | 904 |
| 15 Apr 2024 | 28.77 | 29.00 | 28.60 | 28.80 | 28.80 | 969 |
| 12 Apr 2024 | 29.05 | 29.05 | 28.80 | 28.80 | 28.80 | 581 |
| 11 Apr 2024 | 28.92 | 29.05 | 28.70 | 28.89 | 28.89 | 3,722 |
| 10 Apr 2024 | 29.13 | 29.05 | 28.90 | 29.00 | 29.00 | 818 |
| 09 Apr 2024 | 29.20 | 29.20 | 29.05 | 29.05 | 29.05 | 185 |
| 08 Apr 2024 | 29.35 | 29.30 | 29.10 | 29.15 | 29.15 | 401 |
| 05 Apr 2024 | 29.13 | 29.20 | 29.05 | 29.16 | 29.16 | 1,803 |
| 04 Apr 2024 | 29.02 | 29.40 | 29.20 | 29.30 | 29.30 | 560 |
| 03 Apr 2024 | 29.10 | 29.15 | 29.00 | 29.03 | 29.03 | 430 |
| 02 Apr 2024 | 28.98 | 29.35 | 28.85 | 28.85 | 28.85 | 2,113 |
| 28 Mar 2024 | 28.75 | 29.00 | 28.75 | 28.90 | 28.90 | 1,663 |
| 27 Mar 2024 | 28.40 | 28.90 | 28.55 | 28.90 | 28.90 | 811 |
| 26 Mar 2024 | 28.38 | 28.45 | 28.35 | 28.45 | 28.45 | 12 |
| 25 Mar 2024 | 28.52 | 28.55 | 28.40 | 28.44 | 28.44 | 17 |
| 22 Mar 2024 | 28.13 | 28.50 | 28.10 | 28.42 | 28.42 | 627 |
| 21 Mar 2024 | 28.15 | 28.35 | 28.25 | 28.25 | 28.25 | 2,330 |
| 20 Mar 2024 | 28.20 | 28.20 | 27.90 | 28.20 | 28.20 | 155 |
| 19 Mar 2024 | 28.20 | 28.25 | 28.00 | 28.05 | 28.05 | 5,818 |
| 18 Mar 2024 | 28.08 | 28.20 | 28.05 | 28.15 | 28.15 | 1,645 |
| 15 Mar 2024 | 28.38 | 28.25 | 28.10 | 28.10 | 28.10 | 152 |
| 14 Mar 2024 | 28.00 | 28.35 | 28.10 | 28.29 | 28.29 | 3,197 |
| 13 Mar 2024 | 27.85 | 28.25 | 27.80 | 28.10 | 28.10 | 152,450 |
| 12 Mar 2024 | 27.90 | 28.30 | 27.85 | 27.85 | 27.85 | 241 |
| 11 Mar 2024 | 27.95 | 28.30 | 27.70 | 27.85 | 27.85 | 6,081 |
| 08 Mar 2024 | 27.23 | 27.80 | 27.30 | 27.80 | 27.80 | 767 |
| 07 Mar 2024 | 27.40 | 27.35 | 27.15 | 27.15 | 27.15 | 4,145 |
| 06 Mar 2024 | 27.15 | 27.35 | 27.25 | 27.34 | 27.34 | 1,920 |
| 05 Mar 2024 | 27.10 | 27.25 | 26.97 | 27.25 | 27.25 | 962 |
| 04 Mar 2024 | 26.83 | 27.05 | 26.65 | 27.02 | 27.02 | 1,657 |
| 01 Mar 2024 | 26.92 | 27.10 | 26.80 | 26.80 | 26.80 | 408 |
| 29 Feb 2024 | 26.90 | 27.05 | 26.85 | 26.85 | 26.85 | 46,022 |
| 28 Feb 2024 | 26.70 | 27.00 | 26.80 | 26.80 | 26.80 | 885 |
| 27 Feb 2024 | 26.58 | 26.90 | 26.65 | 26.80 | 26.80 | 1,207 |
| 26 Feb 2024 | 26.63 | 27.15 | 26.75 | 26.90 | 26.90 | 2,932 |
| 23 Feb 2024 | 26.75 | 26.85 | 26.70 | 26.75 | 26.75 | 2,482 |
| 22 Feb 2024 | 26.67 | 26.85 | 26.77 | 26.77 | 26.77 | 694 |
| 21 Feb 2024 | 26.27 | 26.60 | 26.25 | 26.56 | 26.56 | 1,092 |
| 20 Feb 2024 | 26.23 | 26.30 | 26.05 | 26.20 | 26.20 | 1,427 |
| 19 Feb 2024 | 26.05 | 26.25 | 26.05 | 26.16 | 26.16 | 763 |
| 16 Feb 2024 | 25.83 | 26.15 | 25.80 | 26.15 | 26.15 | 953 |
| 15 Feb 2024 | 25.90 | 25.85 | 25.65 | 25.75 | 25.75 | 820 |
| 14 Feb 2024 | 25.77 | 26.00 | 25.70 | 25.71 | 25.71 | 1,517 |
| 13 Feb 2024 | 25.88 | 26.05 | 25.65 | 25.79 | 25.79 | 1,333 |
| 12 Feb 2024 | 25.73 | 25.94 | 25.60 | 25.94 | 25.94 | 1,123 |
| 09 Feb 2024 | 25.83 | 25.90 | 25.55 | 25.65 | 25.65 | 1,467 |
| 08 Feb 2024 | 26.13 | 26.35 | 25.70 | 25.84 | 25.84 | 1,119 |
| 07 Feb 2024 | 25.90 | 26.10 | 25.95 | 25.95 | 25.95 | 146 |
| 06 Feb 2024 | 25.88 | 26.05 | 25.75 | 25.92 | 25.92 | 2,422 |
| 05 Feb 2024 | 26.40 | 26.45 | 25.90 | 26.35 | 26.35 | 1,782 |
| 02 Feb 2024 | 26.35 | 26.40 | 26.20 | 26.20 | 26.20 | 1,088 |
| 01 Feb 2024 | 26.23 | 26.70 | 26.30 | 26.55 | 26.55 | 4 |
| 31 Jan 2024 | 26.52 | 26.55 | 26.15 | 26.25 | 26.25 | 1,227 |
| 30 Jan 2024 | 26.48 | 26.55 | 26.40 | 26.40 | 26.40 | 650 |
| 29 Jan 2024 | 26.70 | 26.80 | 26.50 | 26.50 | 26.50 | 137 |
| 26 Jan 2024 | 26.60 | 27.00 | 26.65 | 26.65 | 26.65 | 40,278 |
| 25 Jan 2024 | 26.70 | 26.80 | 26.65 | 26.66 | 26.66 | 527 |
| 24 Jan 2024 | 26.70 | 26.85 | 26.70 | 26.73 | 26.73 | 514 |
| 23 Jan 2024 | 26.75 | 26.82 | 26.65 | 26.69 | 26.69 | 865 |
| 22 Jan 2024 | 26.48 | 26.70 | 26.40 | 26.57 | 26.57 | 763 |
| 19 Jan 2024 | 26.48 | 26.65 | 26.30 | 26.55 | 26.55 | 2,148 |
| 18 Jan 2024 | 26.10 | 26.45 | 26.15 | 26.35 | 26.35 | 2,997 |
| 17 Jan 2024 | 26.25 | 26.30 | 26.10 | 26.24 | 26.24 | 539 |
| 16 Jan 2024 | 26.55 | 26.60 | 26.25 | 26.40 | 26.40 | 3,830 |
| 15 Jan 2024 | 26.52 | 26.60 | 26.54 | 26.55 | 26.55 | 977 |
| 12 Jan 2024 | 26.60 | 26.70 | 26.45 | 26.46 | 26.46 | 2,374 |
| 11 Jan 2024 | 26.90 | 26.90 | 26.45 | 26.45 | 26.45 | 3,966 |
| 10 Jan 2024 | 26.77 | 26.95 | 26.70 | 26.90 | 26.90 | 2,586 |
| 09 Jan 2024 | 27.00 | 27.05 | 26.80 | 27.00 | 27.00 | 42,995 |
| 08 Jan 2024 | 26.75 | 27.35 | 26.80 | 26.95 | 26.95 | 4,941 |
| 05 Jan 2024 | 26.65 | 26.75 | 26.54 | 26.58 | 26.58 | 2,631 |
| 04 Jan 2024 | 26.52 | 26.80 | 26.55 | 26.65 | 26.65 | 825 |
| 03 Jan 2024 | 26.70 | 26.90 | 26.40 | 26.50 | 26.50 | 30,105 |
| 02 Jan 2024 | 26.45 | 26.60 | 26.45 | 26.47 | 26.47 | 4,455 |
| 29 Dec 2023 | 26.33 | 26.50 | 26.35 | 26.40 | 26.40 | 717 |
| 28 Dec 2023 | 26.23 | 26.41 | 26.30 | 26.34 | 26.34 | 12,649 |
| 27 Dec 2023 | 26.23 | 26.35 | 26.20 | 26.35 | 26.35 | 247 |
| 22 Dec 2023 | 26.15 | 26.45 | 26.00 | 26.39 | 26.39 | 55,157 |
| 21 Dec 2023 | 26.25 | 26.30 | 26.10 | 26.10 | 26.10 | 3,109 |
| 20 Dec 2023 | 26.10 | 26.35 | 26.15 | 26.25 | 26.25 | 71,894 |
| 19 Dec 2023 | 25.73 | 26.25 | 25.80 | 26.05 | 26.05 | 4,838 |
| 18 Dec 2023 | 26.13 | 26.15 | 25.66 | 25.85 | 25.85 | 3,567 |
| 15 Dec 2023 | 26.13 | 26.25 | 26.05 | 26.05 | 26.05 | 5,656 |
| 14 Dec 2023 | 26.27 | 26.35 | 26.20 | 26.25 | 26.25 | 3,132 |
| 13 Dec 2023 | 26.15 | 26.35 | 26.10 | 26.10 | 26.10 | 1,009 |
| 12 Dec 2023 | 26.13 | 26.35 | 26.15 | 26.30 | 26.30 | 1,307 |
| 11 Dec 2023 | 26.10 | 26.35 | 26.15 | 26.25 | 26.25 | 195 |
| 08 Dec 2023 | 26.27 | 26.30 | 26.00 | 26.15 | 26.15 | 1,620 |
| 07 Dec 2023 | 26.27 | 26.35 | 26.23 | 26.23 | 26.23 | 1,633 |
| 06 Dec 2023 | 26.02 | 26.35 | 26.09 | 26.18 | 26.18 | 583 |
| 05 Dec 2023 | 25.73 | 26.20 | 25.80 | 26.00 | 26.00 | 2,194 |
| *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.