Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,818.30 -3,253.11 (-5.16%) CMC Crypto 200
1,275.02 -64.04 (-4.79%)
Sanofi (0O59.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM 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 |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 92.00 | 93.16 | 90.68 | 93.03 | 93.03 | 961,598 |
| 29 Apr 2024 | 91.66 | 92.60 | 91.58 | 91.99 | 91.99 | 128,118 |
| 26 Apr 2024 | 91.57 | 92.17 | 89.67 | 91.24 | 91.24 | 11,335,870 |
| 25 Apr 2024 | 87.50 | 92.53 | 87.17 | 91.37 | 91.37 | 2,565,702 |
| 24 Apr 2024 | 89.70 | 89.62 | 87.48 | 88.04 | 88.04 | 711,411 |
| 23 Apr 2024 | 88.50 | 88.97 | 87.64 | 88.68 | 88.68 | 1,601,297 |
| 22 Apr 2024 | 87.50 | 88.53 | 86.36 | 87.75 | 87.75 | 2,680,107 |
| 19 Apr 2024 | 85.34 | 86.98 | 84.71 | 86.47 | 86.47 | 1,118,121 |
| 18 Apr 2024 | 86.02 | 86.70 | 85.09 | 85.25 | 85.25 | 3,281,606 |
| 17 Apr 2024 | 86.40 | 87.32 | 85.78 | 86.46 | 86.46 | 869,263 |
| 16 Apr 2024 | 87.00 | 87.98 | 86.19 | 86.78 | 86.78 | 937,665 |
| 15 Apr 2024 | 86.96 | 88.15 | 85.95 | 87.78 | 87.78 | 1,826,420 |
| 12 Apr 2024 | 85.75 | 87.41 | 86.14 | 86.49 | 86.49 | 610,308 |
| 11 Apr 2024 | 87.86 | 88.65 | 86.43 | 87.22 | 87.22 | 962,362 |
| 10 Apr 2024 | 89.56 | 88.48 | 86.69 | 88.03 | 88.03 | 1,142,937 |
| 09 Apr 2024 | 86.59 | 87.53 | 86.07 | 86.52 | 86.52 | 1,052,247 |
| 08 Apr 2024 | 87.92 | 88.71 | 86.81 | 87.06 | 87.06 | 941,220 |
| 05 Apr 2024 | 88.00 | 89.26 | 86.74 | 87.36 | 87.36 | 2,582,918 |
| 04 Apr 2024 | 88.40 | 89.89 | 88.29 | 89.07 | 89.07 | 369,237 |
| 03 Apr 2024 | 88.74 | 89.03 | 88.30 | 88.91 | 88.91 | 1,380,284 |
| 02 Apr 2024 | 89.40 | 91.50 | 88.51 | 88.74 | 88.74 | 3,132,544 |
| 28 Mar 2024 | 91.29 | 92.32 | 90.75 | 91.39 | 91.39 | 1,445,008 |
| 27 Mar 2024 | 91.33 | 92.02 | 90.56 | 91.62 | 91.62 | 1,089,592 |
| 26 Mar 2024 | 90.25 | 91.68 | 89.49 | 91.22 | 91.22 | 925,161 |
| 25 Mar 2024 | 88.85 | 89.74 | 88.37 | 89.38 | 89.38 | 736,320 |
| 22 Mar 2024 | 88.00 | 89.21 | 87.02 | 88.70 | 88.70 | 1,518,250 |
| 21 Mar 2024 | 88.09 | 88.46 | 86.82 | 87.06 | 87.06 | 1,304,095 |
| 20 Mar 2024 | 87.46 | 87.75 | 87.03 | 87.66 | 87.66 | 1,841,375 |
| 19 Mar 2024 | 88.90 | 88.75 | 86.91 | 87.20 | 87.20 | 3,509,043 |
| 18 Mar 2024 | 88.64 | 88.30 | 87.67 | 88.03 | 88.03 | 741,119 |
| 15 Mar 2024 | 88.24 | 89.32 | 87.62 | 88.29 | 88.29 | 1,312,828 |
| 14 Mar 2024 | 88.25 | 89.47 | 87.95 | 88.26 | 88.26 | 1,509,603 |
| 13 Mar 2024 | 88.99 | 89.40 | 87.80 | 88.42 | 88.42 | 1,144,303 |
| 12 Mar 2024 | 90.10 | 89.28 | 87.79 | 88.56 | 88.56 | 231,911 |
| 11 Mar 2024 | 88.61 | 89.20 | 87.16 | 88.35 | 88.35 | 2,938,414 |
| 08 Mar 2024 | 88.67 | 88.53 | 87.28 | 87.65 | 87.65 | 3,714,251 |
| 07 Mar 2024 | 87.01 | 88.38 | 86.89 | 87.94 | 87.94 | 977,676 |
| 06 Mar 2024 | 88.21 | 88.14 | 86.78 | 87.25 | 87.25 | 2,407,298 |
| 05 Mar 2024 | 87.20 | 88.14 | 86.29 | 87.63 | 87.63 | 492,364 |
| 04 Mar 2024 | 87.10 | 87.81 | 86.20 | 86.74 | 86.74 | 628,151 |
| 01 Mar 2024 | 88.55 | 88.51 | 87.08 | 87.41 | 87.41 | 1,257,646 |
| 29 Feb 2024 | 88.75 | 89.38 | 87.85 | 87.89 | 87.89 | 2,286,262 |
| 28 Feb 2024 | 88.85 | 89.61 | 88.29 | 88.94 | 88.94 | 1,158,437 |
| 27 Feb 2024 | 90.00 | 89.82 | 87.68 | 88.83 | 88.83 | 485,126 |
| 26 Feb 2024 | 90.00 | 90.84 | 89.17 | 89.64 | 89.64 | 478,918 |
| 23 Feb 2024 | 89.53 | 89.80 | 88.48 | 89.73 | 89.73 | 658,253 |
| 22 Feb 2024 | 88.40 | 89.02 | 86.84 | 88.74 | 88.74 | 609,560 |
| 21 Feb 2024 | 87.69 | 87.66 | 86.06 | 87.09 | 87.09 | 1,258,859 |
| 20 Feb 2024 | 87.10 | 88.91 | 85.49 | 87.12 | 87.12 | 2,982,556 |
| 19 Feb 2024 | 86.18 | 86.98 | 85.66 | 86.21 | 86.21 | 578,486 |
| 16 Feb 2024 | 86.44 | 86.81 | 85.39 | 86.42 | 86.42 | 629,728 |
| 15 Feb 2024 | 85.50 | 86.61 | 84.97 | 86.39 | 86.39 | 682,016 |
| 14 Feb 2024 | 85.50 | 86.21 | 84.94 | 85.16 | 85.16 | 1,119,102 |
| 13 Feb 2024 | 85.50 | 86.61 | 85.48 | 85.81 | 85.81 | 1,781,548 |
| 12 Feb 2024 | 86.50 | 87.02 | 85.47 | 85.98 | 85.98 | 1,710,594 |
| 09 Feb 2024 | 86.68 | 87.05 | 85.97 | 86.50 | 86.50 | 431,038 |
| 08 Feb 2024 | 87.29 | 87.92 | 85.54 | 85.86 | 85.86 | 1,097,215 |
| 07 Feb 2024 | 87.76 | 88.29 | 86.70 | 87.47 | 87.47 | 287,501 |
| 06 Feb 2024 | 87.29 | 87.55 | 86.48 | 87.12 | 87.12 | 818,537 |
| 05 Feb 2024 | 89.54 | 88.10 | 86.98 | 87.38 | 87.38 | 2,076,710 |
| 02 Feb 2024 | 89.14 | 90.07 | 87.57 | 89.01 | 89.01 | 1,011,620 |
| 01 Feb 2024 | 94.46 | 93.28 | 88.93 | 93.24 | 93.24 | 960,429 |
| 31 Jan 2024 | 92.47 | 94.27 | 91.89 | 93.36 | 93.36 | 1,054,906 |
| 30 Jan 2024 | 92.61 | 93.23 | 92.04 | 92.60 | 92.60 | 922,895 |
| 29 Jan 2024 | 92.50 | 93.03 | 91.52 | 92.69 | 92.69 | 707,698 |
| 26 Jan 2024 | 93.30 | 92.65 | 91.12 | 92.25 | 92.25 | 473,136 |
| 25 Jan 2024 | 92.01 | 93.11 | 91.03 | 91.73 | 91.73 | 710,535 |
| 24 Jan 2024 | 91.50 | 93.12 | 90.35 | 92.55 | 92.55 | 540,331 |
| 23 Jan 2024 | 93.73 | 94.77 | 91.92 | 92.55 | 92.55 | 755,040 |
| 22 Jan 2024 | 93.83 | 94.61 | 93.23 | 94.09 | 94.09 | 880,068 |
| 19 Jan 2024 | 95.00 | 95.54 | 93.77 | 94.07 | 94.07 | 413,102 |
| 18 Jan 2024 | 94.00 | 95.96 | 93.43 | 94.51 | 94.51 | 408,730 |
| 17 Jan 2024 | 93.77 | 95.79 | 93.59 | 95.36 | 95.36 | 2,812,927 |
| 16 Jan 2024 | 94.65 | 95.48 | 93.79 | 95.23 | 95.23 | 1,205,582 |
| 15 Jan 2024 | 95.44 | 96.23 | 94.22 | 94.52 | 94.52 | 855,334 |
| 12 Jan 2024 | 96.00 | 96.48 | 94.52 | 95.86 | 95.86 | 1,881,020 |
| 11 Jan 2024 | 95.50 | 95.97 | 94.28 | 95.16 | 95.16 | 1,479,822 |
| 10 Jan 2024 | 94.19 | 95.77 | 93.83 | 94.92 | 94.92 | 733,455 |
| 09 Jan 2024 | 95.00 | 95.36 | 93.56 | 94.93 | 94.93 | 358,781 |
| 08 Jan 2024 | 93.63 | 94.29 | 93.40 | 93.71 | 93.71 | 559,087 |
| 05 Jan 2024 | 93.24 | 93.92 | 92.46 | 93.49 | 93.49 | 385,126 |
| 04 Jan 2024 | 92.40 | 93.16 | 91.42 | 92.65 | 92.65 | 463,224 |
| 03 Jan 2024 | 93.70 | 92.49 | 90.34 | 91.84 | 91.84 | 1,005,131 |
| 02 Jan 2024 | 90.28 | 91.06 | 89.22 | 90.90 | 90.90 | 676,937 |
| 29 Dec 2023 | 89.40 | 89.88 | 88.66 | 89.69 | 89.69 | 389,364 |
| 28 Dec 2023 | 89.17 | 89.88 | 89.20 | 89.26 | 89.26 | 433,205 |
| 27 Dec 2023 | 88.95 | 89.88 | 88.17 | 89.05 | 89.05 | 197,101 |
| 22 Dec 2023 | 90.00 | 89.59 | 88.42 | 89.28 | 89.28 | 435,523 |
| 21 Dec 2023 | 87.81 | 89.71 | 87.16 | 88.95 | 88.95 | 1,562,148 |
| 20 Dec 2023 | 89.14 | 89.71 | 88.39 | 89.18 | 89.18 | 1,719,424 |
| 19 Dec 2023 | 89.11 | 89.71 | 87.36 | 89.17 | 89.17 | 1,169,546 |
| 18 Dec 2023 | 87.74 | 89.41 | 87.17 | 89.04 | 89.04 | 1,093,531 |
| 15 Dec 2023 | 87.70 | 88.02 | 86.97 | 87.84 | 87.84 | 5,142,952 |
| 14 Dec 2023 | 89.18 | 89.78 | 87.39 | 88.46 | 88.46 | 1,643,036 |
| 13 Dec 2023 | 89.00 | 88.64 | 87.34 | 88.44 | 88.44 | 3,518,882 |
| 12 Dec 2023 | 87.50 | 88.36 | 86.59 | 88.05 | 88.05 | 2,283,582 |
| 11 Dec 2023 | 87.89 | 88.35 | 85.61 | 86.37 | 86.37 | 3,812,293 |
| 08 Dec 2023 | 85.65 | 86.18 | 84.98 | 85.60 | 85.60 | 876,505 |
| 07 Dec 2023 | 86.29 | 87.41 | 83.32 | 85.02 | 85.02 | 2,041,758 |
| 06 Dec 2023 | 85.20 | 86.92 | 84.95 | 86.07 | 86.07 | 1,585,068 |
| *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.