Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,525.72 -663.06 (-0.94%) CMC Crypto 200
1,503.47 +0.81 (+0.05%)
Goldman Sachs Patrimonial Balanced (0P00000BFR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 1,512.67 | 1,512.67 | 1,512.67 | 1,512.67 | 1,512.67 | - |
| 20 May 2024 | 1,511.06 | 1,511.06 | 1,511.06 | 1,511.06 | 1,511.06 | - |
| 17 May 2024 | 1,510.50 | 1,510.50 | 1,510.50 | 1,510.50 | 1,510.50 | - |
| 16 May 2024 | 1,514.61 | 1,514.61 | 1,514.61 | 1,514.61 | 1,514.61 | - |
| 15 May 2024 | 1,513.61 | 1,513.61 | 1,513.61 | 1,513.61 | 1,513.61 | - |
| 14 May 2024 | 1,501.87 | 1,501.87 | 1,501.87 | 1,501.87 | 1,501.87 | - |
| 13 May 2024 | 1,503.11 | 1,503.11 | 1,503.11 | 1,503.11 | 1,503.11 | - |
| 10 May 2024 | 1,502.18 | 1,502.18 | 1,502.18 | 1,502.18 | 1,502.18 | - |
| 09 May 2024 | 1,499.84 | 1,499.84 | 1,499.84 | 1,499.84 | 1,499.84 | - |
| 08 May 2024 | 1,500.35 | 1,500.35 | 1,500.35 | 1,500.35 | 1,500.35 | - |
| 07 May 2024 | 1,500.65 | 1,500.65 | 1,500.65 | 1,500.65 | 1,500.65 | - |
| 06 May 2024 | 1,493.99 | 1,493.99 | 1,493.99 | 1,493.99 | 1,493.99 | - |
| 03 May 2024 | 1,487.85 | 1,487.85 | 1,487.85 | 1,487.85 | 1,487.85 | - |
| 02 May 2024 | 1,479.21 | 1,479.21 | 1,479.21 | 1,479.21 | 1,479.21 | - |
| 30 Apr 2024 | 1,476.48 | 1,476.48 | 1,476.48 | 1,476.48 | 1,476.48 | - |
| 29 Apr 2024 | 1,485.87 | 1,485.87 | 1,485.87 | 1,485.87 | 1,485.87 | - |
| 26 Apr 2024 | 1,478.87 | 1,478.87 | 1,478.87 | 1,478.87 | 1,478.87 | - |
| 25 Apr 2024 | 1,467.79 | 1,467.79 | 1,467.79 | 1,467.79 | 1,467.79 | - |
| 24 Apr 2024 | 1,474.02 | 1,474.02 | 1,474.02 | 1,474.02 | 1,474.02 | - |
| 23 Apr 2024 | 1,476.48 | 1,476.48 | 1,476.48 | 1,476.48 | 1,476.48 | - |
| 22 Apr 2024 | 1,469.85 | 1,469.85 | 1,469.85 | 1,469.85 | 1,469.85 | - |
| 19 Apr 2024 | 1,464.67 | 1,464.67 | 1,464.67 | 1,464.67 | 1,464.67 | - |
| 18 Apr 2024 | 1,470.83 | 1,470.83 | 1,470.83 | 1,470.83 | 1,470.83 | - |
| 17 Apr 2024 | 1,473.85 | 1,473.85 | 1,473.85 | 1,473.85 | 1,473.85 | - |
| 16 Apr 2024 | 1,474.91 | 1,474.91 | 1,474.91 | 1,474.91 | 1,474.91 | - |
| 15 Apr 2024 | 1,486.43 | 1,486.43 | 1,486.43 | 1,486.43 | 1,486.43 | - |
| 12 Apr 2024 | 1,498.52 | 1,498.52 | 1,498.52 | 1,498.52 | 1,498.52 | - |
| 11 Apr 2024 | 1,493.91 | 1,493.91 | 1,493.91 | 1,493.91 | 1,493.91 | - |
| 10 Apr 2024 | 1,492.96 | 1,492.96 | 1,492.96 | 1,492.96 | 1,492.96 | - |
| 09 Apr 2024 | 1,498.03 | 1,498.03 | 1,498.03 | 1,498.03 | 1,498.03 | - |
| 08 Apr 2024 | 1,493.65 | 1,493.65 | 1,493.65 | 1,493.65 | 1,493.65 | - |
| 05 Apr 2024 | 1,492.74 | 1,492.74 | 1,492.74 | 1,492.74 | 1,492.74 | - |
| 04 Apr 2024 | 1,494.74 | 1,494.74 | 1,494.74 | 1,494.74 | 1,494.74 | - |
| 03 Apr 2024 | 1,497.29 | 1,497.29 | 1,497.29 | 1,497.29 | 1,497.29 | - |
| 02 Apr 2024 | 1,500.92 | 1,500.92 | 1,500.92 | 1,500.92 | 1,500.92 | - |
| 28 Mar 2024 | 1,512.04 | 1,512.04 | 1,512.04 | 1,512.04 | 1,512.04 | - |
| 27 Mar 2024 | 1,508.49 | 1,508.49 | 1,508.49 | 1,508.49 | 1,508.49 | - |
| 26 Mar 2024 | 1,502.71 | 1,502.71 | 1,502.71 | 1,502.71 | 1,502.71 | - |
| 25 Mar 2024 | 1,502.42 | 1,502.42 | 1,502.42 | 1,502.42 | 1,502.42 | - |
| 22 Mar 2024 | 1,507.73 | 1,507.73 | 1,507.73 | 1,507.73 | 1,507.73 | - |
| 21 Mar 2024 | 1,503.15 | 1,503.15 | 1,503.15 | 1,503.15 | 1,503.15 | - |
| 20 Mar 2024 | 1,495.16 | 1,495.16 | 1,495.16 | 1,495.16 | 1,495.16 | - |
| 19 Mar 2024 | 1,488.83 | 1,488.83 | 1,488.83 | 1,488.83 | 1,488.83 | - |
| 18 Mar 2024 | 1,486.55 | 1,486.55 | 1,486.55 | 1,486.55 | 1,486.55 | - |
| 15 Mar 2024 | 1,484.64 | 1,484.64 | 1,484.64 | 1,484.64 | 1,484.64 | - |
| 14 Mar 2024 | 1,489.63 | 1,489.63 | 1,489.63 | 1,489.63 | 1,489.63 | - |
| 13 Mar 2024 | 1,494.40 | 1,494.40 | 1,494.40 | 1,494.40 | 1,494.40 | - |
| 12 Mar 2024 | 1,495.88 | 1,495.88 | 1,495.88 | 1,495.88 | 1,495.88 | - |
| 11 Mar 2024 | 1,489.47 | 1,489.47 | 1,489.47 | 1,489.47 | 1,489.47 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 1,483.39 | 1,483.39 | 1,483.39 | 1,483.39 | 1,483.39 | - |
| 22 Feb 2024 | 1,476.94 | 1,476.94 | 1,476.94 | 1,476.94 | 1,476.94 | - |
| 21 Feb 2024 | 1,464.74 | 1,464.74 | 1,464.74 | 1,464.74 | 1,464.74 | - |
| 20 Feb 2024 | 1,469.92 | 1,469.92 | 1,469.92 | 1,469.92 | 1,469.92 | - |
| 19 Feb 2024 | 1,472.82 | 1,472.82 | 1,472.82 | 1,472.82 | 1,472.82 | - |
| 16 Feb 2024 | 1,473.62 | 1,473.62 | 1,473.62 | 1,473.62 | 1,473.62 | - |
| 15 Feb 2024 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | - |
| 14 Feb 2024 | 1,472.05 | 1,472.05 | 1,472.05 | 1,472.05 | 1,472.05 | - |
| 13 Feb 2024 | 1,466.58 | 1,466.58 | 1,466.58 | 1,466.58 | 1,466.58 | - |
| 12 Feb 2024 | 1,472.69 | 1,472.69 | 1,472.69 | 1,472.69 | 1,472.69 | - |
| 09 Feb 2024 | 1,470.21 | 1,470.21 | 1,470.21 | 1,470.21 | 1,470.21 | - |
| 08 Feb 2024 | 1,468.69 | 1,468.69 | 1,468.69 | 1,468.69 | 1,468.69 | - |
| 07 Feb 2024 | 1,470.53 | 1,470.53 | 1,470.53 | 1,470.53 | 1,470.53 | - |
| 06 Feb 2024 | 1,466.55 | 1,466.55 | 1,466.55 | 1,466.55 | 1,466.55 | - |
| 05 Feb 2024 | 1,461.35 | 1,461.35 | 1,461.35 | 1,461.35 | 1,461.35 | - |
| 02 Feb 2024 | 1,463.38 | 1,463.38 | 1,463.38 | 1,463.38 | 1,463.38 | - |
| 01 Feb 2024 | 1,462.62 | 1,462.62 | 1,462.62 | 1,462.62 | 1,462.62 | - |
| 31 Jan 2024 | 1,458.27 | 1,458.27 | 1,458.27 | 1,458.27 | 1,458.27 | - |
| 30 Jan 2024 | 1,461.57 | 1,461.57 | 1,461.57 | 1,461.57 | 1,461.57 | - |
| 29 Jan 2024 | 1,463.52 | 1,463.52 | 1,463.52 | 1,463.52 | 1,463.52 | - |
| 26 Jan 2024 | 1,454.44 | 1,454.44 | 1,454.44 | 1,454.44 | 1,454.44 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 1,447.69 | 1,447.69 | 1,447.69 | 1,447.69 | 1,447.69 | - |
| 23 Jan 2024 | 1,446.42 | 1,446.42 | 1,446.42 | 1,446.42 | 1,446.42 | - |
| 22 Jan 2024 | 1,444.70 | 1,444.70 | 1,444.70 | 1,444.70 | 1,444.70 | - |
| 19 Jan 2024 | 1,439.17 | 1,439.17 | 1,439.17 | 1,439.17 | 1,439.17 | - |
| 18 Jan 2024 | 1,432.63 | 1,432.63 | 1,432.63 | 1,432.63 | 1,432.63 | - |
| 17 Jan 2024 | 1,429.89 | 1,429.89 | 1,429.89 | 1,429.89 | 1,429.89 | - |
| 16 Jan 2024 | 1,437.36 | 1,437.36 | 1,437.36 | 1,437.36 | 1,437.36 | - |
| 15 Jan 2024 | 1,438.21 | 1,438.21 | 1,438.21 | 1,438.21 | 1,438.21 | - |
| 12 Jan 2024 | 1,440.23 | 1,440.23 | 1,440.23 | 1,440.23 | 1,440.23 | - |
| 11 Jan 2024 | 1,435.42 | 1,435.42 | 1,435.42 | 1,435.42 | 1,435.42 | - |
| 10 Jan 2024 | 1,433.62 | 1,433.62 | 1,433.62 | 1,433.62 | 1,433.62 | - |
| 09 Jan 2024 | 1,432.69 | 1,432.69 | 1,432.69 | 1,432.69 | 1,432.69 | - |
| 08 Jan 2024 | 1,431.19 | 1,431.19 | 1,431.19 | 1,431.19 | 1,431.19 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| *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.