Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,460.62 -4.00 (-0.07%) Dow
39,258.25 +107.92 (+0.28%) Nasdaq
17,630.46 -58.90 (-0.33%) Bitcoin USD
61,380.98 -2,900.18 (-4.51%) CMC Crypto 200
1,261.80 -47.91 (-3.66%)
Gesiuris Euro Equities FI (0P00000FNF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 19 Jun 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 18 Jun 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 17 Jun 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 14 Jun 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 13 Jun 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 12 Jun 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 11 Jun 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 10 Jun 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 07 Jun 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 06 Jun 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 05 Jun 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 04 Jun 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 03 Jun 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 31 May 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 30 May 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 29 May 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 28 May 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 27 May 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 22 May 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 21 May 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 20 May 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 15 May 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 14 May 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 13 May 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 10 May 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 09 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 08 May 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 07 May 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 06 May 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 03 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 02 May 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 30 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 29 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 26 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 25 Apr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 24 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 23 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 22 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 19 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 18 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 17 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 16 Apr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 15 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 12 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 11 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 10 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 09 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 08 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 05 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 04 Apr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 03 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 02 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 28 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 27 Mar 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 26 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 25 Mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 22 Mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 21 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 20 Mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 19 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 18 Mar 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 15 Mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 14 Mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 13 Mar 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 12 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 11 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 08 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 07 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 06 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 05 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 04 Mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 01 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 29 Feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 28 Feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 27 Feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 26 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 23 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 22 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 21 Feb 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 20 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 19 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 16 Feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 15 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 14 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 13 Feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 12 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 09 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 08 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 07 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 06 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 05 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 02 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 01 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| *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.