Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,095.56 +46.60 (+0.07%) CMC Crypto 200
1,421.44 +6.68 (+0.47%)
Saras S.p.A. (0O2D.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:09PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 1.7708 | 1.7780 | 1.7675 | 1.7720 | 1.7720 | 25,480 |
| 19 Apr 2024 | 1.7752 | 1.7800 | 1.7610 | 1.7715 | 1.7715 | 43,762 |
| 18 Apr 2024 | 1.7912 | 1.7850 | 1.7715 | 1.7715 | 1.7715 | 6,785 |
| 17 Apr 2024 | 1.7767 | 1.7940 | 1.7812 | 1.7812 | 1.7812 | 63,618 |
| 16 Apr 2024 | 1.7845 | 1.7810 | 1.7620 | 1.7810 | 1.7810 | 95,595 |
| 15 Apr 2024 | 1.7958 | 1.7965 | 1.7915 | 1.7930 | 1.7930 | 19,564 |
| 12 Apr 2024 | 1.7917 | 1.7980 | 1.7905 | 1.7910 | 1.7910 | 33,767 |
| 11 Apr 2024 | 1.8015 | 1.8100 | 1.7985 | 1.8019 | 1.8019 | 141,551 |
| 10 Apr 2024 | 1.7973 | 1.8040 | 1.7880 | 1.8040 | 1.8040 | 40,904 |
| 09 Apr 2024 | 1.7923 | 1.8060 | 1.7945 | 1.7960 | 1.7960 | 40,616 |
| 08 Apr 2024 | 1.7860 | 1.8075 | 1.7830 | 1.8050 | 1.8050 | 129,164 |
| 05 Apr 2024 | 1.7773 | 1.7865 | 1.7750 | 1.7860 | 1.7860 | 87,750 |
| 04 Apr 2024 | 1.7800 | 1.7850 | 1.7780 | 1.7810 | 1.7810 | 22,007 |
| 03 Apr 2024 | 1.7767 | 1.7810 | 1.7735 | 1.7810 | 1.7810 | 26,155 |
| 02 Apr 2024 | 1.7752 | 1.7845 | 1.7735 | 1.7740 | 1.7740 | 121,265 |
| 28 Mar 2024 | 1.7752 | 1.7735 | 1.7315 | 1.7722 | 1.7722 | 1,212,877 |
| 27 Mar 2024 | 1.7713 | 1.7845 | 1.7665 | 1.7770 | 1.7770 | 171,582 |
| 26 Mar 2024 | 1.7665 | 1.7720 | 1.7630 | 1.7686 | 1.7686 | 2,381,598 |
| 25 Mar 2024 | 1.7655 | 1.7810 | 1.7620 | 1.7665 | 1.7665 | 30,255 |
| 22 Mar 2024 | 1.7773 | 1.7855 | 1.7670 | 1.7705 | 1.7705 | 183,465 |
| 21 Mar 2024 | 1.7830 | 1.7895 | 1.7780 | 1.7780 | 1.7780 | 80,149 |
| 20 Mar 2024 | 1.7773 | 1.7895 | 1.7725 | 1.7855 | 1.7855 | 87,369 |
| 19 Mar 2024 | 1.7815 | 1.7920 | 1.7770 | 1.7905 | 1.7905 | 78,793 |
| 18 Mar 2024 | 1.7593 | 1.7950 | 1.7585 | 1.7875 | 1.7875 | 220,926 |
| 15 Mar 2024 | 1.7567 | 1.7735 | 1.7600 | 1.7635 | 1.7635 | 171,066 |
| 14 Mar 2024 | 1.7537 | 1.7575 | 1.7500 | 1.7500 | 1.7500 | 106,909 |
| 13 Mar 2024 | 1.7513 | 1.7530 | 1.7500 | 1.7507 | 1.7507 | 365,173 |
| 12 Mar 2024 | 1.7507 | 1.7530 | 1.7510 | 1.7510 | 1.7510 | 54,489 |
| 11 Mar 2024 | 1.7485 | 1.7545 | 1.7500 | 1.7500 | 1.7500 | 115,556 |
| 08 Mar 2024 | 1.7522 | 1.7560 | 1.7505 | 1.7540 | 1.7540 | 43,638 |
| 07 Mar 2024 | 1.7502 | 1.7590 | 1.7505 | 1.7510 | 1.7510 | 106,551 |
| 06 Mar 2024 | 1.7490 | 1.7530 | 1.7500 | 1.7500 | 1.7500 | 164,556 |
| 05 Mar 2024 | 1.7485 | 1.7540 | 1.7400 | 1.7500 | 1.7500 | 173,796 |
| 04 Mar 2024 | 1.7507 | 1.7585 | 1.7410 | 1.7500 | 1.7500 | 177,700 |
| 01 Mar 2024 | 1.7490 | 1.7530 | 1.7355 | 1.7500 | 1.7500 | 421,005 |
| 29 Feb 2024 | 1.7620 | 1.7640 | 1.7465 | 1.7480 | 1.7480 | 1,088,950 |
| 28 Feb 2024 | 1.7303 | 1.7670 | 1.7245 | 1.7565 | 1.7565 | 466,157 |
| 27 Feb 2024 | 1.7280 | 1.7350 | 1.7265 | 1.7315 | 1.7315 | 2,171,602 |
| 26 Feb 2024 | 1.7318 | 1.7330 | 1.7260 | 1.7279 | 1.7279 | 192,564 |
| 23 Feb 2024 | 1.7210 | 1.7385 | 1.7165 | 1.7315 | 1.7315 | 305,373 |
| 22 Feb 2024 | 1.7303 | 1.7320 | 1.7100 | 1.7180 | 1.7180 | 411,982 |
| 21 Feb 2024 | 1.7225 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 506,970 |
| 20 Feb 2024 | 1.7295 | 1.7350 | 1.7225 | 1.7280 | 1.7280 | 337,054 |
| 19 Feb 2024 | 1.7285 | 1.7345 | 1.7215 | 1.7290 | 1.7290 | 303,695 |
| 16 Feb 2024 | 1.7440 | 1.7495 | 1.7210 | 1.7280 | 1.7280 | 450,485 |
| 15 Feb 2024 | 1.7215 | 1.7485 | 1.7200 | 1.7302 | 1.7302 | 737,264 |
| 14 Feb 2024 | 1.7172 | 1.7230 | 1.7130 | 1.7215 | 1.7215 | 1,116,391 |
| 13 Feb 2024 | 1.7255 | 1.7295 | 1.7085 | 1.7187 | 1.7187 | 3,336,584 |
| 12 Feb 2024 | 1.7902 | 1.7320 | 1.6645 | 1.7295 | 1.7295 | 10,839,890 |
| 09 Feb 2024 | 1.9572 | 1.9500 | 1.7635 | 1.8998 | 1.8998 | 10,651,290 |
| 08 Feb 2024 | 1.6255 | 1.7300 | 1.6345 | 1.6815 | 1.6815 | 2,944,986 |
| 07 Feb 2024 | 1.5948 | 1.6520 | 1.5530 | 1.6450 | 1.6450 | 1,069,188 |
| 06 Feb 2024 | 1.5645 | 1.6080 | 1.5785 | 1.5975 | 1.5975 | 600,776 |
| 05 Feb 2024 | 1.5503 | 1.5830 | 1.5280 | 1.5805 | 1.5805 | 712,794 |
| 02 Feb 2024 | 1.5670 | 1.5640 | 1.5250 | 1.5365 | 1.5365 | 365,284 |
| 01 Feb 2024 | 1.5600 | 1.5845 | 1.5515 | 1.5515 | 1.5515 | 443,689 |
| 31 Jan 2024 | 1.5485 | 1.5910 | 1.5265 | 1.5745 | 1.5745 | 1,639,359 |
| 30 Jan 2024 | 1.6680 | 1.6765 | 1.5035 | 1.5165 | 1.5165 | 3,688,554 |
| 29 Jan 2024 | 1.6508 | 1.6700 | 1.6110 | 1.6498 | 1.6498 | 1,295,472 |
| 26 Jan 2024 | 1.6962 | 1.7105 | 1.6205 | 1.6500 | 1.6500 | 775,813 |
| 25 Jan 2024 | 1.7080 | 1.7160 | 1.6800 | 1.7103 | 1.7103 | 1,530,235 |
| 24 Jan 2024 | 1.7455 | 1.7615 | 1.6920 | 1.7240 | 1.7240 | 1,960,813 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1.6727 | 1.7480 | 1.6750 | 1.7480 | 1.7480 | 1,413,627 |
| 19 Jan 2024 | 1.6680 | 1.6875 | 1.6525 | 1.6745 | 1.6745 | 846,936 |
| 18 Jan 2024 | 1.7118 | 1.7075 | 1.6080 | 1.6488 | 1.6488 | 1,938,099 |
| 17 Jan 2024 | 1.6880 | 1.7250 | 1.6770 | 1.7028 | 1.7028 | 2,340,737 |
| 16 Jan 2024 | 1.6163 | 1.7060 | 1.6085 | 1.6955 | 1.6955 | 1,684,785 |
| 15 Jan 2024 | 1.6178 | 1.6325 | 1.5915 | 1.6095 | 1.6095 | 543,155 |
| 12 Jan 2024 | 1.5695 | 1.6190 | 1.5665 | 1.5775 | 1.5775 | 1,529,949 |
| 11 Jan 2024 | 1.5415 | 1.5800 | 1.5045 | 1.5715 | 1.5715 | 757,905 |
| 10 Jan 2024 | 1.5512 | 1.5720 | 1.5325 | 1.5325 | 1.5325 | 776,700 |
| 09 Jan 2024 | 1.5050 | 1.5590 | 1.5105 | 1.5435 | 1.5435 | 1,527,206 |
| 08 Jan 2024 | 1.5158 | 1.5200 | 1.4900 | 1.4985 | 1.4985 | 1,042,309 |
| 05 Jan 2024 | 1.6187 | 1.5735 | 1.5000 | 1.5140 | 1.5140 | 2,532,160 |
| 04 Jan 2024 | 1.5963 | 1.6215 | 1.5875 | 1.6095 | 1.6095 | 882,678 |
| 03 Jan 2024 | 1.6030 | 1.6005 | 1.5635 | 1.5766 | 1.5766 | 289,693 |
| 02 Jan 2024 | 1.6187 | 1.6330 | 1.5815 | 1.5915 | 1.5915 | 515,797 |
| 29 Dec 2023 | 1.6050 | 1.6365 | 1.5960 | 1.6200 | 1.6200 | 447,728 |
| 28 Dec 2023 | 1.6260 | 1.6260 | 1.6035 | 1.6113 | 1.6113 | 217,068 |
| 27 Dec 2023 | 1.6250 | 1.6495 | 1.6175 | 1.6290 | 1.6290 | 497,302 |
| 22 Dec 2023 | 1.6102 | 1.6370 | 1.6140 | 1.6200 | 1.6200 | 287,874 |
| 21 Dec 2023 | 1.6178 | 1.6230 | 1.6000 | 1.6200 | 1.6200 | 272,080 |
| 20 Dec 2023 | 1.6000 | 1.6270 | 1.6050 | 1.6270 | 1.6270 | 279,555 |
| 19 Dec 2023 | 1.5927 | 1.6210 | 1.5550 | 1.6050 | 1.6050 | 244,690 |
| 18 Dec 2023 | 1.6102 | 1.6370 | 1.5840 | 1.5980 | 1.5980 | 752,683 |
| 15 Dec 2023 | 1.5718 | 1.6345 | 1.5735 | 1.6205 | 1.6205 | 1,416,231 |
| 14 Dec 2023 | 1.5875 | 1.6140 | 1.5200 | 1.5720 | 1.5720 | 1,121,256 |
| 13 Dec 2023 | 1.6000 | 1.6130 | 1.5510 | 1.5900 | 1.5900 | 518,404 |
| 12 Dec 2023 | 1.6172 | 1.6260 | 1.5935 | 1.5960 | 1.5960 | 827,542 |
| 11 Dec 2023 | 1.5777 | 1.6225 | 1.5540 | 1.6115 | 1.6115 | 1,189,868 |
| 08 Dec 2023 | 1.5000 | 1.5880 | 1.5040 | 1.5810 | 1.5810 | 814,021 |
| 07 Dec 2023 | 1.4967 | 1.5145 | 1.4375 | 1.5145 | 1.5145 | 786,175 |
| 06 Dec 2023 | 1.5102 | 1.5380 | 1.4870 | 1.4900 | 1.4900 | 999,623 |
| 05 Dec 2023 | 1.4792 | 1.5330 | 1.4750 | 1.5084 | 1.5084 | 1,015,583 |
| 04 Dec 2023 | 1.4967 | 1.5050 | 1.4620 | 1.4850 | 1.4850 | 734,858 |
| 01 Dec 2023 | 1.5000 | 1.5100 | 1.4830 | 1.5070 | 1.5070 | 295,555 |
| 30 Nov 2023 | 1.4645 | 1.5190 | 1.4500 | 1.4885 | 1.4885 | 556,513 |
| 29 Nov 2023 | 1.4800 | 1.4820 | 1.4555 | 1.4785 | 1.4785 | 487,461 |
| 28 Nov 2023 | 1.4615 | 1.4800 | 1.4495 | 1.4750 | 1.4750 | 301,022 |
| *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.