Singapore markets open in 8 hours 56 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,474.58 -0.51 (-0.01%) Dow
39,111.78 -57.74 (-0.15%) Nasdaq
17,896.88 +17.58 (+0.10%) Bitcoin USD
61,816.93 -1,247.89 (-1.98%) CMC Crypto 200
1,309.96 -34.55 (-2.57%)
Unofi-France D (0P00000HBJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 557.14 | 557.14 | 557.14 | 557.14 | 557.14 | - |
| 27 Jun 2024 | 560.88 | 560.88 | 560.88 | 560.88 | 560.88 | - |
| 26 Jun 2024 | 566.64 | 566.64 | 566.64 | 566.64 | 566.64 | - |
| 25 Jun 2024 | 570.51 | 570.51 | 570.51 | 570.51 | 570.51 | - |
| 24 Jun 2024 | 573.71 | 573.71 | 573.71 | 573.71 | 573.71 | - |
| 21 Jun 2024 | 568.11 | 568.11 | 568.11 | 568.11 | 568.11 | - |
| 20 Jun 2024 | 571.32 | 571.32 | 571.32 | 571.32 | 571.32 | - |
| 19 Jun 2024 | 563.82 | 563.82 | 563.82 | 563.82 | 563.82 | - |
| 18 Jun 2024 | 567.59 | 567.59 | 567.59 | 567.59 | 567.59 | - |
| 17 Jun 2024 | 563.50 | 563.50 | 563.50 | 563.50 | 563.50 | - |
| 14 Jun 2024 | 558.59 | 558.59 | 558.59 | 558.59 | 558.59 | - |
| 13 Jun 2024 | 573.78 | 573.78 | 573.78 | 573.78 | 573.78 | - |
| 12 Jun 2024 | 585.23 | 585.23 | 585.23 | 585.23 | 585.23 | - |
| 11 Jun 2024 | 579.77 | 579.77 | 579.77 | 579.77 | 579.77 | - |
| 10 Jun 2024 | 587.63 | 587.63 | 587.63 | 587.63 | 587.63 | - |
| 07 Jun 2024 | 595.38 | 595.38 | 595.38 | 595.38 | 595.38 | - |
| 06 Jun 2024 | 598.26 | 598.26 | 598.26 | 598.26 | 598.26 | - |
| 05 Jun 2024 | 595.91 | 595.91 | 595.91 | 595.91 | 595.91 | - |
| 04 Jun 2024 | 590.82 | 590.82 | 590.82 | 590.82 | 590.82 | - |
| 03 Jun 2024 | 594.95 | 594.95 | 594.95 | 594.95 | 594.95 | - |
| 31 May 2024 | 594.62 | 594.62 | 594.62 | 594.62 | 594.62 | - |
| 30 May 2024 | 593.44 | 593.44 | 593.44 | 593.44 | 593.44 | - |
| 29 May 2024 | 590.28 | 590.28 | 590.28 | 590.28 | 590.28 | - |
| 28 May 2024 | 598.73 | 598.73 | 598.73 | 598.73 | 598.73 | - |
| 27 May 2024 | 603.14 | 603.14 | 603.14 | 603.14 | 603.14 | - |
| 24 May 2024 | 600.21 | 600.21 | 600.21 | 600.21 | 600.21 | - |
| 23 May 2024 | 600.77 | 600.77 | 600.77 | 600.77 | 600.77 | - |
| 22 May 2024 | 600.03 | 600.03 | 600.03 | 600.03 | 600.03 | - |
| 21 May 2024 | 603.16 | 603.16 | 603.16 | 603.16 | 603.16 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 602.85 | 602.85 | 602.85 | 602.85 | 602.85 | - |
| 16 May 2024 | 604.45 | 604.45 | 604.45 | 604.45 | 604.45 | - |
| 15 May 2024 | 608.11 | 608.11 | 608.11 | 608.11 | 608.11 | - |
| 14 May 2024 | 607.04 | 607.04 | 607.04 | 607.04 | 607.04 | - |
| 13 May 2024 | 605.66 | 605.66 | 605.66 | 605.66 | 605.66 | - |
| 10 May 2024 | 605.20 | 605.20 | 605.20 | 605.20 | 605.20 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 594.59 | 594.59 | 594.59 | 594.59 | 594.59 | - |
| 06 May 2024 | 588.81 | 588.81 | 588.81 | 588.81 | 588.81 | - |
| 03 May 2024 | 585.73 | 585.73 | 585.73 | 585.73 | 585.73 | - |
| 02 May 2024 | 582.29 | 582.29 | 582.29 | 582.29 | 582.29 | - |
| 30 Apr 2024 | 586.10 | 586.10 | 586.10 | 586.10 | 586.10 | - |
| 29 Apr 2024 | 590.42 | 590.42 | 590.42 | 590.42 | 590.42 | - |
| 26 Apr 2024 | 592.19 | 592.19 | 592.19 | 592.19 | 592.19 | - |
| 25 Apr 2024 | 586.46 | 586.46 | 586.46 | 586.46 | 586.46 | - |
| 24 Apr 2024 | 592.05 | 592.05 | 592.05 | 592.05 | 592.05 | - |
| 23 Apr 2024 | 593.07 | 593.07 | 593.07 | 593.07 | 593.07 | - |
| 22 Apr 2024 | 587.19 | 587.19 | 587.19 | 587.19 | 587.19 | - |
| 19 Apr 2024 | 585.03 | 585.03 | 585.03 | 585.03 | 585.03 | - |
| 18 Apr 2024 | 584.89 | 584.89 | 584.89 | 584.89 | 584.89 | - |
| 17 Apr 2024 | 581.98 | 581.98 | 581.98 | 581.98 | 581.98 | - |
| 16 Apr 2024 | 578.48 | 578.48 | 578.48 | 578.48 | 578.48 | - |
| 15 Apr 2024 | 586.33 | 586.33 | 586.33 | 586.33 | 586.33 | - |
| 12 Apr 2024 | 583.96 | 583.96 | 583.96 | 583.96 | 583.96 | - |
| 11 Apr 2024 | 584.88 | 584.88 | 584.88 | 584.88 | 584.88 | - |
| 10 Apr 2024 | 586.36 | 586.36 | 586.36 | 586.36 | 586.36 | - |
| 09 Apr 2024 | 586.68 | 586.68 | 586.68 | 586.68 | 586.68 | - |
| 08 Apr 2024 | 591.74 | 591.74 | 591.74 | 591.74 | 591.74 | - |
| 05 Apr 2024 | 587.57 | 587.57 | 587.57 | 587.57 | 587.57 | - |
| 04 Apr 2024 | 594.24 | 594.24 | 594.24 | 594.24 | 594.24 | - |
| 03 Apr 2024 | 594.46 | 594.46 | 594.46 | 594.46 | 594.46 | - |
| 02 Apr 2024 | 592.87 | 592.87 | 592.87 | 592.87 | 592.87 | - |
| 28 Mar 2024 | 598.68 | 598.68 | 598.68 | 598.68 | 598.68 | - |
| 27 Mar 2024 | 598.64 | 598.64 | 598.64 | 598.64 | 598.64 | - |
| 26 Mar 2024 | 597.18 | 597.18 | 597.18 | 597.18 | 597.18 | - |
| 25 Mar 2024 | 594.72 | 594.72 | 594.72 | 594.72 | 594.72 | - |
| 22 Mar 2024 | 594.92 | 594.92 | 594.92 | 594.92 | 594.92 | - |
| 21 Mar 2024 | 596.99 | 596.99 | 596.99 | 596.99 | 596.99 | - |
| 20 Mar 2024 | 595.62 | 595.62 | 595.62 | 595.62 | 595.62 | - |
| 19 Mar 2024 | 597.93 | 597.93 | 597.93 | 597.93 | 597.93 | - |
| 18 Mar 2024 | 594.25 | 594.25 | 594.25 | 594.25 | 594.25 | - |
| 15 Mar 2024 | 595.54 | 595.54 | 595.54 | 595.54 | 595.54 | - |
| 14 Mar 2024 | 595.46 | 595.46 | 595.46 | 595.46 | 595.46 | - |
| 13 Mar 2024 | 593.82 | 593.82 | 593.82 | 593.82 | 593.82 | - |
| 12 Mar 2024 | 590.21 | 590.21 | 590.21 | 590.21 | 590.21 | - |
| 11 Mar 2024 | 585.33 | 585.33 | 585.33 | 585.33 | 585.33 | - |
| 08 Mar 2024 | 586.04 | 586.04 | 586.04 | 586.04 | 586.04 | - |
| 07 Mar 2024 | 585.24 | 585.24 | 585.24 | 585.24 | 585.24 | - |
| 06 Mar 2024 | 580.72 | 580.72 | 580.72 | 580.72 | 580.72 | - |
| 05 Mar 2024 | 579.21 | 579.21 | 579.21 | 579.21 | 579.21 | - |
| 04 Mar 2024 | 580.97 | 580.97 | 580.97 | 580.97 | 580.97 | - |
| 01 Mar 2024 | 579.53 | 579.53 | 579.53 | 579.53 | 579.53 | - |
| 29 Feb 2024 | 579.21 | 579.21 | 579.21 | 579.21 | 579.21 | - |
| 28 Feb 2024 | 581.20 | 581.20 | 581.20 | 581.20 | 581.20 | - |
| 27 Feb 2024 | 580.70 | 580.70 | 580.70 | 580.70 | 580.70 | - |
| 26 Feb 2024 | 579.19 | 579.19 | 579.19 | 579.19 | 579.19 | - |
| 23 Feb 2024 | 581.93 | 581.93 | 581.93 | 581.93 | 581.93 | - |
| 22 Feb 2024 | 578.01 | 578.01 | 578.01 | 578.01 | 578.01 | - |
| 21 Feb 2024 | 570.70 | 570.70 | 570.70 | 570.70 | 570.70 | - |
| 20 Feb 2024 | 569.23 | 569.23 | 569.23 | 569.23 | 569.23 | - |
| 19 Feb 2024 | 567.23 | 567.23 | 567.23 | 567.23 | 567.23 | - |
| 16 Feb 2024 | 567.26 | 567.26 | 567.26 | 567.26 | 567.26 | - |
| 15 Feb 2024 | 565.51 | 565.51 | 565.51 | 565.51 | 565.51 | - |
| 14 Feb 2024 | 560.74 | 560.74 | 560.74 | 560.74 | 560.74 | - |
| 13 Feb 2024 | 556.96 | 556.96 | 556.96 | 556.96 | 556.96 | - |
| 12 Feb 2024 | 561.74 | 561.74 | 561.74 | 561.74 | 561.74 | - |
| 09 Feb 2024 | 558.75 | 558.75 | 558.75 | 558.75 | 558.75 | - |
| *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.