Singapore markets open in 2 hours 25 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
69,737.74 +3,332.67 (+5.02%) CMC Crypto 200
1,490.92 +136.50 (+10.08%)
Frankfurter-Sparinvest Deka (0P00000EKE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 168.46 | 168.46 | 168.46 | 168.46 | 168.46 | - |
| 16 May 2024 | 170.19 | 170.19 | 170.19 | 170.19 | 170.19 | - |
| 15 May 2024 | 169.21 | 169.21 | 169.21 | 169.21 | 169.21 | - |
| 14 May 2024 | 168.38 | 168.38 | 168.38 | 168.38 | 168.38 | - |
| 13 May 2024 | 167.63 | 167.63 | 167.63 | 167.63 | 167.63 | - |
| 10 May 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 168.07 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 166.03 | 166.03 | 166.03 | 166.03 | 166.03 | - |
| 07 May 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | - |
| 06 May 2024 | 162.83 | 162.83 | 162.83 | 162.83 | 162.83 | - |
| 03 May 2024 | 161.81 | 161.81 | 161.81 | 161.81 | 161.81 | - |
| 02 May 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | - |
| 30 Apr 2024 | 162.21 | 162.21 | 162.21 | 162.21 | 162.21 | - |
| 29 Apr 2024 | 162.83 | 162.83 | 162.83 | 162.83 | 162.83 | - |
| 26 Apr 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - |
| 25 Apr 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| 24 Apr 2024 | 163.27 | 163.27 | 163.27 | 163.27 | 163.27 | - |
| 23 Apr 2024 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | - |
| 22 Apr 2024 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | - |
| 19 Apr 2024 | 159.71 | 159.71 | 159.71 | 159.71 | 159.71 | - |
| 18 Apr 2024 | 159.73 | 159.73 | 159.73 | 159.73 | 159.73 | - |
| 17 Apr 2024 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | - |
| 16 Apr 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | - |
| 15 Apr 2024 | 162.73 | 162.73 | 162.73 | 162.73 | 162.73 | - |
| 12 Apr 2024 | 163.33 | 163.33 | 163.33 | 163.33 | 163.33 | - |
| 11 Apr 2024 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | - |
| 10 Apr 2024 | 164.23 | 164.23 | 164.23 | 164.23 | 164.23 | - |
| 09 Apr 2024 | 164.28 | 164.28 | 164.28 | 164.28 | 164.28 | - |
| 08 Apr 2024 | 164.68 | 164.68 | 164.68 | 164.68 | 164.68 | - |
| 05 Apr 2024 | 163.41 | 163.41 | 163.41 | 163.41 | 163.41 | - |
| 04 Apr 2024 | 165.18 | 165.18 | 165.18 | 165.18 | 165.18 | - |
| 03 Apr 2024 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | - |
| 02 Apr 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | - |
| 28 Mar 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 166.06 | - |
| 27 Mar 2024 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | - |
| 26 Mar 2024 | 164.42 | 164.42 | 164.42 | 164.42 | 164.42 | - |
| 25 Mar 2024 | 163.26 | 163.26 | 163.26 | 163.26 | 163.26 | - |
| 22 Mar 2024 | 163.59 | 163.59 | 163.59 | 163.59 | 163.59 | - |
| 21 Mar 2024 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | - |
| 20 Mar 2024 | 161.87 | 161.87 | 161.87 | 161.87 | 161.87 | - |
| 19 Mar 2024 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | - |
| 18 Mar 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
| 15 Mar 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | - |
| 14 Mar 2024 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | - |
| 13 Mar 2024 | 161.91 | 161.91 | 161.91 | 161.91 | 161.91 | - |
| 12 Mar 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
| 11 Mar 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
| 08 Mar 2024 | 160.59 | 160.59 | 160.59 | 160.59 | 160.59 | - |
| 07 Mar 2024 | 160.09 | 160.09 | 160.09 | 160.09 | 160.09 | - |
| 06 Mar 2024 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | - |
| 05 Mar 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
| 04 Mar 2024 | 159.86 | 159.86 | 159.86 | 159.86 | 159.86 | - |
| 01 Mar 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
| 29 Feb 2024 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | - |
| 28 Feb 2024 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | - |
| 27 Feb 2024 | 158.17 | 158.17 | 158.17 | 158.17 | 158.17 | - |
| 26 Feb 2024 | 157.59 | 157.59 | 157.59 | 157.59 | 157.59 | - |
| 23 Feb 2024 | 157.43 | 157.43 | 157.43 | 157.43 | 157.43 | - |
| 22 Feb 2024 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
| 21 Feb 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | - |
| 20 Feb 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
| 19 Feb 2024 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | - |
| 16 Feb 2024 | 156.37 | 156.37 | 156.37 | 156.37 | 156.37 | - |
| 15 Feb 2024 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | - |
| 14 Feb 2024 | 154.48 | 154.48 | 154.48 | 154.48 | 154.48 | - |
| 13 Feb 2024 | 154.68 | 154.68 | 154.68 | 154.68 | 154.68 | - |
| 12 Feb 2024 | 155.08 | 155.08 | 155.08 | 155.08 | 155.08 | - |
| 09 Feb 2024 | 154.31 | 154.31 | 154.31 | 154.31 | 154.31 | - |
| 08 Feb 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| 07 Feb 2024 | 154.12 | 154.12 | 154.12 | 154.12 | 154.12 | - |
| 06 Feb 2024 | 153.37 | 153.37 | 153.37 | 153.37 | 153.37 | - |
| 05 Feb 2024 | 153.71 | 153.71 | 153.71 | 153.71 | 153.71 | - |
| 02 Feb 2024 | 154.38 | 154.38 | 154.38 | 154.38 | 154.38 | - |
| 01 Feb 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| 31 Jan 2024 | 154.39 | 154.39 | 154.39 | 154.39 | 154.39 | - |
| 30 Jan 2024 | 154.74 | 154.74 | 154.74 | 154.74 | 154.74 | - |
| 29 Jan 2024 | 154.13 | 154.13 | 154.13 | 154.13 | 154.13 | - |
| 26 Jan 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
| 25 Jan 2024 | 153.82 | 153.82 | 153.82 | 153.82 | 153.82 | - |
| 24 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 23 Jan 2024 | 152.47 | 152.47 | 152.47 | 152.47 | 152.47 | - |
| 22 Jan 2024 | 151.93 | 151.93 | 151.93 | 151.93 | 151.93 | - |
| 19 Jan 2024 | 151.64 | 151.64 | 151.64 | 151.64 | 151.64 | - |
| 18 Jan 2024 | 150.84 | 150.84 | 150.84 | 150.84 | 150.84 | - |
| 17 Jan 2024 | 149.94 | 149.94 | 149.94 | 149.94 | 149.94 | - |
| 16 Jan 2024 | 150.99 | 150.99 | 150.99 | 150.99 | 150.99 | - |
| 15 Jan 2024 | 152.67 | 152.67 | 152.67 | 152.67 | 152.67 | - |
| 12 Jan 2024 | 152.83 | 152.83 | 152.83 | 152.83 | 152.83 | - |
| 11 Jan 2024 | 153.32 | 153.32 | 153.32 | 153.32 | 153.32 | - |
| 10 Jan 2024 | 153.06 | 153.06 | 153.06 | 153.06 | 153.06 | - |
| 09 Jan 2024 | 153.09 | 153.09 | 153.09 | 153.09 | 153.09 | - |
| 08 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 05 Jan 2024 | 151.16 | 151.16 | 151.16 | 151.16 | 151.16 | - |
| 04 Jan 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | - |
| 03 Jan 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
| 02 Jan 2024 | 155.21 | 155.21 | 155.21 | 155.21 | 155.21 | - |
| 29 Dec 2023 | 154.61 | 154.61 | 154.61 | 154.61 | 154.61 | - |
| 28 Dec 2023 | 154.34 | 154.34 | 154.34 | 154.34 | 154.34 | - |
| 27 Dec 2023 | 154.57 | 154.57 | 154.57 | 154.57 | 154.57 | - |
| *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.