Singapore markets open in 4 hours 9 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,884.49 +4,244.64 (+6.89%) CMC Crypto 200
1,392.23 +124.28 (+9.80%)
Schroder International Selectio (0P00000F17.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 13 May 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 08 May 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 07 May 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 06 May 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 03 May 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 02 May 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 30 Apr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 29 Apr 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 26 Apr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 25 Apr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 24 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 23 Apr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 22 Apr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 19 Apr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 18 Apr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 17 Apr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 16 Apr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 15 Apr 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 12 Apr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 11 Apr 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 10 Apr 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 09 Apr 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 08 Apr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 05 Apr 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 04 Apr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 03 Apr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 27 Mar 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 26 Mar 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 25 Mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 22 Mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 21 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 20 Mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 19 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 14 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 13 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 12 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 11 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 08 Mar 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 07 Mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 06 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 05 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 04 Mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 01 Mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 27 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 26 Feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 23 Feb 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 22 Feb 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 21 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 20 Feb 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 19 Feb 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 16 Feb 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 15 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 14 Feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 13 Feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 12 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 05 Feb 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 02 Feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 01 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 29 Jan 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 23 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 22 Jan 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 19 Jan 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 18 Jan 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 17 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 16 Jan 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 15 Jan 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 12 Jan 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 11 Jan 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 10 Jan 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 09 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 29 Dec 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 28 Dec 2023 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 27 Dec 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 22 Dec 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 21 Dec 2023 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 20 Dec 2023 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| *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.