Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,806.01 +651.35 (+1.71%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Saras S.p.A. (0O2D.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 04:09PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 27 Nov 2023 | 1.4615 | 1.4725 | 1.4390 | 1.4660 | 1.4660 | 514,544 |
| 24 Nov 2023 | 1.4645 | 1.4650 | 1.4410 | 1.4535 | 1.4535 | 167,794 |
| 23 Nov 2023 | 1.4527 | 1.4680 | 1.4525 | 1.4625 | 1.4625 | 313,874 |
| 22 Nov 2023 | 1.4480 | 1.4795 | 1.4430 | 1.4608 | 1.4608 | 825,542 |
| 21 Nov 2023 | 1.4562 | 1.4690 | 1.4445 | 1.4470 | 1.4470 | 313,632 |
| 20 Nov 2023 | 1.4377 | 1.4740 | 1.4385 | 1.4580 | 1.4580 | 1,182,043 |
| 17 Nov 2023 | 1.4075 | 1.4320 | 1.3995 | 1.4295 | 1.4295 | 619,008 |
| 16 Nov 2023 | 1.4235 | 1.4375 | 1.3975 | 1.4020 | 1.4020 | 630,512 |
| 15 Nov 2023 | 1.4318 | 1.4480 | 1.3970 | 1.4319 | 1.4319 | 604,348 |
| 14 Nov 2023 | 1.3943 | 1.4485 | 1.3910 | 1.4257 | 1.4257 | 675,355 |
| 13 Nov 2023 | 1.3615 | 1.3940 | 1.3575 | 1.3648 | 1.3648 | 497,176 |
| 10 Nov 2023 | 1.3118 | 1.3625 | 1.2920 | 1.3580 | 1.3580 | 625,082 |
| 09 Nov 2023 | 1.3475 | 1.3390 | 1.2920 | 1.3020 | 1.3020 | 1,057,262 |
| 08 Nov 2023 | 1.3787 | 1.4100 | 1.3300 | 1.3300 | 1.3300 | 1,975,656 |
| 07 Nov 2023 | 1.4000 | 1.3940 | 1.3610 | 1.3655 | 1.3655 | 637,096 |
| 06 Nov 2023 | 1.4085 | 1.4175 | 1.3805 | 1.3945 | 1.3945 | 581,663 |
| 03 Nov 2023 | 1.4342 | 1.4640 | 1.3745 | 1.4110 | 1.4110 | 1,755,319 |
| 02 Nov 2023 | 1.3865 | 1.4760 | 1.3780 | 1.4415 | 1.4415 | 2,119,420 |
| 01 Nov 2023 | 1.3650 | 1.4015 | 1.3760 | 1.3820 | 1.3820 | 812,667 |
| 31 Oct 2023 | 1.3655 | 1.4115 | 1.3600 | 1.3725 | 1.3725 | 806,413 |
| 30 Oct 2023 | 1.3702 | 1.3840 | 1.3590 | 1.3830 | 1.3830 | 594,093 |
| 27 Oct 2023 | 1.3035 | 1.3645 | 1.3070 | 1.3595 | 1.3595 | 641,155 |
| 26 Oct 2023 | 1.2640 | 1.3025 | 1.2385 | 1.3000 | 1.3000 | 325,475 |
| 25 Oct 2023 | 1.2260 | 1.2815 | 1.1875 | 1.2725 | 1.2725 | 2,090,267 |
| 24 Oct 2023 | 1.3400 | 1.3685 | 1.2250 | 1.2290 | 1.2290 | 2,350,842 |
| 23 Oct 2023 | 1.3322 | 1.3355 | 1.2970 | 1.3275 | 1.3275 | 472,917 |
| 20 Oct 2023 | 1.3327 | 1.3415 | 1.3175 | 1.3300 | 1.3300 | 538,450 |
| 19 Oct 2023 | 1.3307 | 1.3490 | 1.3240 | 1.3385 | 1.3385 | 546,660 |
| 18 Oct 2023 | 1.3290 | 1.3400 | 1.3230 | 1.3290 | 1.3290 | 593,319 |
| 17 Oct 2023 | 1.3075 | 1.3285 | 1.3080 | 1.3280 | 1.3280 | 536,584 |
| 16 Oct 2023 | 1.2953 | 1.3265 | 1.2930 | 1.3055 | 1.3055 | 470,978 |
| 13 Oct 2023 | 1.2870 | 1.3030 | 1.2785 | 1.2915 | 1.2915 | 577,862 |
| 12 Oct 2023 | 1.2752 | 1.3050 | 1.2825 | 1.2850 | 1.2850 | 753,036 |
| 11 Oct 2023 | 1.3055 | 1.3130 | 1.2750 | 1.2770 | 1.2770 | 784,790 |
| 10 Oct 2023 | 1.2880 | 1.3030 | 1.2715 | 1.3005 | 1.3005 | 702,037 |
| 09 Oct 2023 | 1.2752 | 1.3170 | 1.2710 | 1.2780 | 1.2780 | 902,964 |
| 06 Oct 2023 | 1.2650 | 1.2935 | 1.2475 | 1.2715 | 1.2715 | 1,409,057 |
| 05 Oct 2023 | 1.2675 | 1.2720 | 1.2360 | 1.2545 | 1.2545 | 1,092,734 |
| 04 Oct 2023 | 1.2982 | 1.2870 | 1.2425 | 1.2625 | 1.2625 | 6,122,967 |
| 03 Oct 2023 | 1.3045 | 1.3330 | 1.2845 | 1.2895 | 1.2895 | 954,008 |
| 02 Oct 2023 | 1.3630 | 1.3705 | 1.2860 | 1.2960 | 1.2960 | 1,412,777 |
| 29 Sept 2023 | 1.3132 | 1.3890 | 1.3300 | 1.3630 | 1.3630 | 894,840 |
| 28 Sept 2023 | 1.3392 | 1.3450 | 1.3055 | 1.3265 | 1.3265 | 785,813 |
| 27 Sept 2023 | 1.3420 | 1.3435 | 1.3015 | 1.3225 | 1.3225 | 1,380,625 |
| 26 Sept 2023 | 1.3722 | 1.3815 | 1.3230 | 1.3460 | 1.3460 | 1,167,744 |
| 25 Sept 2023 | 1.4250 | 1.4415 | 1.3515 | 1.3660 | 1.3660 | 2,262,539 |
| 22 Sept 2023 | 1.3860 | 1.4735 | 1.4050 | 1.4305 | 1.4305 | 3,514,581 |
| 21 Sept 2023 | 1.3420 | 1.4075 | 1.3240 | 1.3946 | 1.3946 | 2,654,727 |
| 20 Sept 2023 | 1.3522 | 1.3540 | 1.3255 | 1.3308 | 1.3308 | 932,893 |
| 19 Sept 2023 | 1.3290 | 1.3540 | 1.3240 | 1.3399 | 1.3399 | 1,517,782 |
| 18 Sept 2023 | 1.3322 | 1.3385 | 1.3130 | 1.3315 | 1.3315 | 545,300 |
| 15 Sept 2023 | 1.3513 | 1.3495 | 1.3270 | 1.3270 | 1.3270 | 432,416 |
| 14 Sept 2023 | 1.3400 | 1.3520 | 1.3350 | 1.3465 | 1.3465 | 223,995 |
| 13 Sept 2023 | 1.3455 | 1.3505 | 1.3350 | 1.3410 | 1.3410 | 201,262 |
| 12 Sept 2023 | 1.3322 | 1.3520 | 1.3300 | 1.3465 | 1.3465 | 362,584 |
| 11 Sept 2023 | 1.3245 | 1.3635 | 1.3245 | 1.3400 | 1.3400 | 887,731 |
| 08 Sept 2023 | 1.3030 | 1.3270 | 1.2900 | 1.3270 | 1.3270 | 459,090 |
| 07 Sept 2023 | 1.2650 | 1.3070 | 1.2600 | 1.2930 | 1.2930 | 718,576 |
| 06 Sept 2023 | 1.3108 | 1.3015 | 1.2630 | 1.2675 | 1.2675 | 970,222 |
| 05 Sept 2023 | 1.3215 | 1.3235 | 1.2940 | 1.3040 | 1.3040 | 491,308 |
| 04 Sept 2023 | 1.3168 | 1.3255 | 1.2940 | 1.3145 | 1.3145 | 702,743 |
| 01 Sept 2023 | 1.3215 | 1.3380 | 1.3145 | 1.3150 | 1.3150 | 699,564 |
| 31 Aug 2023 | 1.3733 | 1.3900 | 1.3110 | 1.3170 | 1.3170 | 1,939,209 |
| 30 Aug 2023 | 1.3615 | 1.3810 | 1.3465 | 1.3745 | 1.3745 | 1,474,046 |
| 29 Aug 2023 | 1.2917 | 1.3805 | 1.2985 | 1.3605 | 1.3605 | 2,413,511 |
| 25 Aug 2023 | 1.2270 | 1.2505 | 1.2205 | 1.2460 | 1.2460 | 663,442 |
| 24 Aug 2023 | 1.2148 | 1.2270 | 1.2070 | 1.2270 | 1.2270 | 185,549 |
| 23 Aug 2023 | 1.2210 | 1.2235 | 1.2040 | 1.2080 | 1.2080 | 270,271 |
| 22 Aug 2023 | 1.2103 | 1.2280 | 1.2130 | 1.2260 | 1.2260 | 460,127 |
| 21 Aug 2023 | 1.1840 | 1.2335 | 1.1900 | 1.2242 | 1.2242 | 700,350 |
| 18 Aug 2023 | 1.1912 | 1.1950 | 1.1705 | 1.1798 | 1.1798 | 380,304 |
| 17 Aug 2023 | 1.2205 | 1.2165 | 1.1900 | 1.1900 | 1.1900 | 279,041 |
| 16 Aug 2023 | 1.2118 | 1.2320 | 1.2060 | 1.2114 | 1.2114 | 346,939 |
| 15 Aug 2023 | 1.2168 | 1.2168 | 1.2168 | 1.2168 | 1.2168 | - |
| 14 Aug 2023 | 1.2307 | 1.2215 | 1.2040 | 1.2175 | 1.2175 | 370,610 |
| 11 Aug 2023 | 1.2075 | 1.2340 | 1.2045 | 1.2235 | 1.2235 | 1,498,785 |
| 10 Aug 2023 | 1.1758 | 1.2360 | 1.1860 | 1.2200 | 1.2200 | 1,289,831 |
| 09 Aug 2023 | 1.1582 | 1.1920 | 1.1540 | 1.1735 | 1.1735 | 436,163 |
| 08 Aug 2023 | 1.1747 | 1.1505 | 1.1295 | 1.1465 | 1.1465 | 599,616 |
| 07 Aug 2023 | 1.2095 | 1.2155 | 1.1670 | 1.1760 | 1.1760 | 712,387 |
| 04 Aug 2023 | 1.1875 | 1.2175 | 1.1860 | 1.2175 | 1.2175 | 759,863 |
| 03 Aug 2023 | 1.1912 | 1.1980 | 1.1675 | 1.1850 | 1.1850 | 830,280 |
| 02 Aug 2023 | 1.2200 | 1.2265 | 1.1850 | 1.1890 | 1.1890 | 1,387,339 |
| 01 Aug 2023 | 1.2977 | 1.2935 | 1.2260 | 1.2335 | 1.2335 | 2,292,112 |
| 31 Jul 2023 | 1.2988 | 1.3050 | 1.2195 | 1.2995 | 1.2995 | 2,436,157 |
| 28 Jul 2023 | 1.3045 | 1.3090 | 1.2710 | 1.2955 | 1.2955 | 867,325 |
| 27 Jul 2023 | 1.3123 | 1.3115 | 1.2975 | 1.3079 | 1.3079 | 162,353 |
| 26 Jul 2023 | 1.3142 | 1.3170 | 1.2905 | 1.3082 | 1.3082 | 352,780 |
| 25 Jul 2023 | 1.3095 | 1.3240 | 1.3070 | 1.3130 | 1.3130 | 385,690 |
| 24 Jul 2023 | 1.2767 | 1.3240 | 1.2690 | 1.3175 | 1.3175 | 503,170 |
| 21 Jul 2023 | 1.2702 | 1.2825 | 1.2610 | 1.2765 | 1.2765 | 303,200 |
| 20 Jul 2023 | 1.2537 | 1.2775 | 1.2490 | 1.2745 | 1.2745 | 579,290 |
| 19 Jul 2023 | 1.2225 | 1.2630 | 1.2200 | 1.2550 | 1.2550 | 452,207 |
| 18 Jul 2023 | 1.2200 | 1.2240 | 1.2150 | 1.2235 | 1.2235 | 143,619 |
| 17 Jul 2023 | 1.2230 | 1.2290 | 1.2135 | 1.2190 | 1.2190 | 251,680 |
| 14 Jul 2023 | 1.2405 | 1.2500 | 1.2135 | 1.2205 | 1.2205 | 427,857 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.