Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,162.09 -82.88 (-0.13%) CMC Crypto 200
1,372.28 -45.59 (-3.22%)
DekaStruktur: 2 Chance (0P00000EOU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 13 Jun 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 12 Jun 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 11 Jun 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 10 Jun 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 07 Jun 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 06 Jun 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 05 Jun 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 04 Jun 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 03 Jun 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 31 May 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 28 May 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 27 May 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 22 May 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 21 May 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 16 May 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 15 May 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 14 May 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 13 May 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 10 May 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 07 May 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 06 May 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 03 May 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 02 May 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 30 Apr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 29 Apr 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 26 Apr 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 25 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 24 Apr 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 23 Apr 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 22 Apr 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 19 Apr 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 19 Apr 2024 | 0.84 Dividend | |||||
| 18 Apr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 54.25 | - |
| 17 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.36 | - |
| 16 Apr 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 54.95 | - |
| 15 Apr 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 55.40 | - |
| 12 Apr 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 54.90 | - |
| 11 Apr 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 54.91 | - |
| 10 Apr 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 54.91 | - |
| 09 Apr 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 54.83 | - |
| 08 Apr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.46 | - |
| 05 Apr 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 54.84 | - |
| 04 Apr 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 54.82 | - |
| 03 Apr 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 55.17 | - |
| 02 Apr 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 54.97 | - |
| 28 Mar 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 54.68 | - |
| 27 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 54.61 | - |
| 26 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 54.61 | - |
| 25 Mar 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 54.76 | - |
| 22 Mar 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 54.55 | - |
| 21 Mar 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.15 | - |
| 20 Mar 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 53.93 | - |
| 19 Mar 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 53.80 | - |
| 18 Mar 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 53.92 | - |
| 15 Mar 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 53.99 | - |
| 14 Mar 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 53.98 | - |
| 13 Mar 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 53.78 | - |
| 12 Mar 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 53.69 | - |
| 11 Mar 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 53.98 | - |
| 08 Mar 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 53.72 | - |
| 07 Mar 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 53.55 | - |
| 06 Mar 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 53.68 | - |
| 05 Mar 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 53.74 | - |
| 04 Mar 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 53.57 | - |
| 01 Mar 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.28 | - |
| 29 Feb 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.30 | - |
| 28 Feb 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 53.29 | - |
| 27 Feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.37 | - |
| 26 Feb 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 53.34 | - |
| 23 Feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 52.94 | - |
| 22 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 52.78 | - |
| 21 Feb 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.00 | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.15 | - |
| 16 Feb 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 52.98 | - |
| 15 Feb 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 52.79 | - |
| 14 Feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 52.99 | - |
| 13 Feb 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 52.96 | - |
| 12 Feb 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 52.84 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 52.72 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 52.56 | - |
| 05 Feb 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 52.22 | - |
| 02 Feb 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.08 | - |
| 01 Feb 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 52.33 | - |
| 31 Jan 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 52.30 | - |
| 30 Jan 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.16 | - |
| 29 Jan 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.02 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 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.