Singapore markets open in 1 hour 13 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
68,751.51 +932.78 (+1.38%) CMC Crypto 200
1,444.81 -23.12 (-1.57%)
Raiffeisen-Energie-Aktien R VTA (0P00000FC5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 154.77 | 154.77 | 154.77 | 154.77 | 154.77 | - |
| 31 May 2024 | 153.73 | 153.73 | 153.73 | 153.73 | 153.73 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
| 28 May 2024 | 154.71 | 154.71 | 154.71 | 154.71 | 154.71 | - |
| 27 May 2024 | 153.93 | 153.93 | 153.93 | 153.93 | 153.93 | - |
| 24 May 2024 | 153.16 | 153.16 | 153.16 | 153.16 | 153.16 | - |
| 23 May 2024 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | - |
| 22 May 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 154.36 | - |
| 21 May 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 153.41 | 153.41 | 153.41 | 153.41 | 153.41 | - |
| 16 May 2024 | 153.81 | 153.81 | 153.81 | 153.81 | 153.81 | - |
| 15 May 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
| 14 May 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | - |
| 13 May 2024 | 153.29 | 153.29 | 153.29 | 153.29 | 153.29 | - |
| 10 May 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 150.14 | 150.14 | 150.14 | 150.14 | 150.14 | - |
| 07 May 2024 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | - |
| 06 May 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | - |
| 03 May 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - |
| 02 May 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
| 30 Apr 2024 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | - |
| 29 Apr 2024 | 148.49 | 148.49 | 148.49 | 148.49 | 148.49 | - |
| 26 Apr 2024 | 147.59 | 147.59 | 147.59 | 147.59 | 147.59 | - |
| 25 Apr 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | - |
| 24 Apr 2024 | 148.36 | 148.36 | 148.36 | 148.36 | 148.36 | - |
| 23 Apr 2024 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | - |
| 22 Apr 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
| 19 Apr 2024 | 146.28 | 146.28 | 146.28 | 146.28 | 146.28 | - |
| 18 Apr 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
| 17 Apr 2024 | 146.64 | 146.64 | 146.64 | 146.64 | 146.64 | - |
| 16 Apr 2024 | 149.07 | 149.07 | 149.07 | 149.07 | 149.07 | - |
| 15 Apr 2024 | 151.19 | 151.19 | 151.19 | 151.19 | 151.19 | - |
| 12 Apr 2024 | 149.81 | 149.81 | 149.81 | 149.81 | 149.81 | - |
| 11 Apr 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| 10 Apr 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| 09 Apr 2024 | 148.58 | 148.58 | 148.58 | 148.58 | 148.58 | - |
| 08 Apr 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | - |
| 05 Apr 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
| 04 Apr 2024 | 147.43 | 147.43 | 147.43 | 147.43 | 147.43 | - |
| 03 Apr 2024 | 146.51 | 146.51 | 146.51 | 146.51 | 146.51 | - |
| 02 Apr 2024 | 145.28 | 145.28 | 145.28 | 145.28 | 145.28 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 143.38 | 143.38 | 143.38 | 143.38 | 143.38 | - |
| 26 Mar 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | - |
| 25 Mar 2024 | 143.21 | 143.21 | 143.21 | 143.21 | 143.21 | - |
| 22 Mar 2024 | 143.08 | 143.08 | 143.08 | 143.08 | 143.08 | - |
| 21 Mar 2024 | 142.44 | 142.44 | 142.44 | 142.44 | 142.44 | - |
| 20 Mar 2024 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | - |
| 19 Mar 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 140.68 | - |
| 18 Mar 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | - |
| 15 Mar 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
| 14 Mar 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| 13 Mar 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
| 12 Mar 2024 | 139.49 | 139.49 | 139.49 | 139.49 | 139.49 | - |
| 11 Mar 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - |
| 08 Mar 2024 | 140.04 | 140.04 | 140.04 | 140.04 | 140.04 | - |
| 07 Mar 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
| 06 Mar 2024 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - |
| 05 Mar 2024 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | - |
| 04 Mar 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
| 01 Mar 2024 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - |
| 29 Feb 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | - |
| 28 Feb 2024 | 137.24 | 137.24 | 137.24 | 137.24 | 137.24 | - |
| 27 Feb 2024 | 136.44 | 136.44 | 136.44 | 136.44 | 136.44 | - |
| 26 Feb 2024 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | - |
| 23 Feb 2024 | 138.07 | 138.07 | 138.07 | 138.07 | 138.07 | - |
| 22 Feb 2024 | 138.87 | 138.87 | 138.87 | 138.87 | 138.87 | - |
| 21 Feb 2024 | 138.28 | 138.28 | 138.28 | 138.28 | 138.28 | - |
| 20 Feb 2024 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | - |
| 19 Feb 2024 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | - |
| 16 Feb 2024 | 139.37 | 139.37 | 139.37 | 139.37 | 139.37 | - |
| 15 Feb 2024 | 138.83 | 138.83 | 138.83 | 138.83 | 138.83 | - |
| 14 Feb 2024 | 138.29 | 138.29 | 138.29 | 138.29 | 138.29 | - |
| 13 Feb 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | - |
| 12 Feb 2024 | 137.91 | 137.91 | 137.91 | 137.91 | 137.91 | - |
| 09 Feb 2024 | 137.59 | 137.59 | 137.59 | 137.59 | 137.59 | - |
| 08 Feb 2024 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | - |
| 07 Feb 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
| 06 Feb 2024 | 137.18 | 137.18 | 137.18 | 137.18 | 137.18 | - |
| 05 Feb 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
| 02 Feb 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - |
| 01 Feb 2024 | 140.86 | 140.86 | 140.86 | 140.86 | 140.86 | - |
| 31 Jan 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | - |
| 30 Jan 2024 | 141.73 | 141.73 | 141.73 | 141.73 | 141.73 | - |
| 29 Jan 2024 | 140.61 | 140.61 | 140.61 | 140.61 | 140.61 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
| 24 Jan 2024 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - |
| 23 Jan 2024 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | - |
| 22 Jan 2024 | 138.19 | 138.19 | 138.19 | 138.19 | 138.19 | - |
| 19 Jan 2024 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | - |
| 18 Jan 2024 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | - |
| 17 Jan 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
| 16 Jan 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 15 Jan 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | - |
| 12 Jan 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
| 11 Jan 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
| *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.