Singapore markets close in 2 hours 27 minutes
Straits Times Index
3,334.69 +1.89 (+0.06%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,298.52 +2,547.14 (+4.19%) CMC Crypto 200
1,312.10 +10.03 (+0.77%)
HSBC Europe Equity Income AD (0P00000FY7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 195.34 | 195.34 | 195.34 | 195.34 | 195.34 | - |
| 26 Jun 2024 | 196.12 | 196.12 | 196.12 | 196.12 | 196.12 | - |
| 25 Jun 2024 | 196.84 | 196.84 | 196.84 | 196.84 | 196.84 | - |
| 24 Jun 2024 | 197.39 | 197.39 | 197.39 | 197.39 | 197.39 | - |
| 21 Jun 2024 | 195.17 | 195.17 | 195.17 | 195.17 | 195.17 | - |
| 20 Jun 2024 | 196.18 | 196.18 | 196.18 | 196.18 | 196.18 | - |
| 19 Jun 2024 | 194.37 | 194.37 | 194.37 | 194.37 | 194.37 | - |
| 18 Jun 2024 | 194.29 | 194.29 | 194.29 | 194.29 | 194.29 | - |
| 17 Jun 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | - |
| 14 Jun 2024 | 192.13 | 192.13 | 192.13 | 192.13 | 192.13 | - |
| 13 Jun 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
| 12 Jun 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
| 11 Jun 2024 | 195.86 | 195.86 | 195.86 | 195.86 | 195.86 | - |
| 10 Jun 2024 | 198.31 | 198.31 | 198.31 | 198.31 | 198.31 | - |
| 07 Jun 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
| 06 Jun 2024 | 199.87 | 199.87 | 199.87 | 199.87 | 199.87 | - |
| 05 Jun 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
| 04 Jun 2024 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | - |
| 03 Jun 2024 | 199.31 | 199.31 | 199.31 | 199.31 | 199.31 | - |
| 31 May 2024 | 198.17 | 198.17 | 198.17 | 198.17 | 198.17 | - |
| 30 May 2024 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | - |
| 29 May 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
| 28 May 2024 | 198.57 | 198.57 | 198.57 | 198.57 | 198.57 | - |
| 27 May 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
| 24 May 2024 | 198.94 | 198.94 | 198.94 | 198.94 | 198.94 | - |
| 23 May 2024 | 199.13 | 199.13 | 199.13 | 199.13 | 199.13 | - |
| 22 May 2024 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | - |
| 21 May 2024 | 200.18 | 200.18 | 200.18 | 200.18 | 200.18 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 199.88 | 199.88 | 199.88 | 199.88 | 199.88 | - |
| 16 May 2024 | 199.76 | 199.76 | 199.76 | 199.76 | 199.76 | - |
| 15 May 2024 | 200.25 | 200.25 | 200.25 | 200.25 | 200.25 | - |
| 15 May 2024 | 4.01 Dividend | |||||
| 14 May 2024 | 203.36 | 203.36 | 203.36 | 203.36 | 199.35 | - |
| 13 May 2024 | 203.48 | 203.48 | 203.48 | 203.48 | 199.47 | - |
| 10 May 2024 | 203.05 | 203.05 | 203.05 | 203.05 | 199.05 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 199.39 | 199.39 | 199.39 | 199.39 | 195.46 | - |
| 06 May 2024 | 197.61 | 197.61 | 197.61 | 197.61 | 193.71 | - |
| 03 May 2024 | 196.12 | 196.12 | 196.12 | 196.12 | 192.25 | - |
| 02 May 2024 | 196.11 | 196.11 | 196.11 | 196.11 | 192.24 | - |
| 30 Apr 2024 | 196.29 | 196.29 | 196.29 | 196.29 | 192.42 | - |
| 29 Apr 2024 | 197.52 | 197.52 | 197.52 | 197.52 | 193.63 | - |
| 26 Apr 2024 | 197.07 | 197.07 | 197.07 | 197.07 | 193.18 | - |
| 25 Apr 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 191.45 | - |
| 24 Apr 2024 | 196.39 | 196.39 | 196.39 | 196.39 | 192.52 | - |
| 23 Apr 2024 | 197.35 | 197.35 | 197.35 | 197.35 | 193.46 | - |
| 22 Apr 2024 | 194.81 | 194.81 | 194.81 | 194.81 | 190.97 | - |
| 19 Apr 2024 | 193.03 | 193.03 | 193.03 | 193.03 | 189.22 | - |
| 18 Apr 2024 | 192.94 | 192.94 | 192.94 | 192.94 | 189.14 | - |
| 17 Apr 2024 | 191.65 | 191.65 | 191.65 | 191.65 | 187.87 | - |
| 16 Apr 2024 | 191.51 | 191.51 | 191.51 | 191.51 | 187.73 | - |
| 15 Apr 2024 | 194.47 | 194.47 | 194.47 | 194.47 | 190.64 | - |
| 12 Apr 2024 | 193.88 | 193.88 | 193.88 | 193.88 | 190.06 | - |
| 11 Apr 2024 | 193.37 | 193.37 | 193.37 | 193.37 | 189.56 | - |
| 10 Apr 2024 | 194.51 | 194.51 | 194.51 | 194.51 | 190.67 | - |
| 09 Apr 2024 | 194.31 | 194.31 | 194.31 | 194.31 | 190.48 | - |
| 08 Apr 2024 | 195.73 | 195.73 | 195.73 | 195.73 | 191.87 | - |
| 05 Apr 2024 | 194.82 | 194.82 | 194.82 | 194.82 | 190.98 | - |
| 04 Apr 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 193.21 | - |
| 03 Apr 2024 | 196.89 | 196.89 | 196.89 | 196.89 | 193.01 | - |
| 02 Apr 2024 | 196.45 | 196.45 | 196.45 | 196.45 | 192.58 | - |
| 28 Mar 2024 | 197.62 | 197.62 | 197.62 | 197.62 | 193.72 | - |
| 27 Mar 2024 | 197.47 | 197.47 | 197.47 | 197.47 | 193.58 | - |
| 26 Mar 2024 | 196.73 | 196.73 | 196.73 | 196.73 | 192.85 | - |
| 25 Mar 2024 | 195.82 | 195.82 | 195.82 | 195.82 | 191.96 | - |
| 22 Mar 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 191.61 | - |
| 21 Mar 2024 | 195.39 | 195.39 | 195.39 | 195.39 | 191.54 | - |
| 20 Mar 2024 | 194.46 | 194.46 | 194.46 | 194.46 | 190.63 | - |
| 19 Mar 2024 | 194.89 | 194.89 | 194.89 | 194.89 | 191.05 | - |
| 18 Mar 2024 | 193.64 | 193.64 | 193.64 | 193.64 | 189.82 | - |
| 15 Mar 2024 | 193.88 | 193.88 | 193.88 | 193.88 | 190.06 | - |
| 14 Mar 2024 | 193.18 | 193.18 | 193.18 | 193.18 | 189.37 | - |
| 13 Mar 2024 | 193.55 | 193.55 | 193.55 | 193.55 | 189.73 | - |
| 12 Mar 2024 | 192.68 | 192.68 | 192.68 | 192.68 | 188.88 | - |
| 11 Mar 2024 | 190.89 | 190.89 | 190.89 | 190.89 | 187.13 | - |
| 08 Mar 2024 | 191.36 | 191.36 | 191.36 | 191.36 | 187.59 | - |
| 07 Mar 2024 | 191.32 | 191.32 | 191.32 | 191.32 | 187.55 | - |
| 06 Mar 2024 | 189.98 | 189.98 | 189.98 | 189.98 | 186.23 | - |
| 05 Mar 2024 | 189.52 | 189.52 | 189.52 | 189.52 | 185.78 | - |
| 04 Mar 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 185.57 | - |
| 01 Mar 2024 | 189.14 | 189.14 | 189.14 | 189.14 | 185.41 | - |
| 29 Feb 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 184.86 | - |
| 28 Feb 2024 | 188.55 | 188.55 | 188.55 | 188.55 | 184.83 | - |
| 27 Feb 2024 | 188.91 | 188.91 | 188.91 | 188.91 | 185.18 | - |
| 26 Feb 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 184.68 | - |
| 23 Feb 2024 | 189.23 | 189.23 | 189.23 | 189.23 | 185.50 | - |
| 22 Feb 2024 | 188.35 | 188.35 | 188.35 | 188.35 | 184.64 | - |
| 21 Feb 2024 | 186.92 | 186.92 | 186.92 | 186.92 | 183.23 | - |
| 20 Feb 2024 | 186.75 | 186.75 | 186.75 | 186.75 | 183.07 | - |
| 19 Feb 2024 | 186.66 | 186.66 | 186.66 | 186.66 | 182.98 | - |
| 16 Feb 2024 | 186.34 | 186.34 | 186.34 | 186.34 | 182.67 | - |
| 15 Feb 2024 | 185.69 | 185.69 | 185.69 | 185.69 | 182.03 | - |
| 14 Feb 2024 | 184.72 | 184.72 | 184.72 | 184.72 | 181.08 | - |
| 13 Feb 2024 | 183.97 | 183.97 | 183.97 | 183.97 | 180.34 | - |
| 12 Feb 2024 | 184.67 | 184.67 | 184.67 | 184.67 | 181.03 | - |
| 09 Feb 2024 | 183.61 | 183.61 | 183.61 | 183.61 | 179.99 | - |
| *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.