Singapore markets open in 5 hours 25 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,882.09 +979.03 (+1.61%) CMC Crypto 200
1,285.19 +1.36 (+0.11%)
Ofi Invest Dynamique Monde Opportunités (0P00000HED.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 203.79 | 203.79 | 203.79 | 203.79 | 203.79 | - |
| 26 Jun 2024 | 204.16 | 204.16 | 204.16 | 204.16 | 204.16 | - |
| 25 Jun 2024 | 204.24 | 204.24 | 204.24 | 204.24 | 204.24 | - |
| 24 Jun 2024 | 204.69 | 204.69 | 204.69 | 204.69 | 204.69 | - |
| 21 Jun 2024 | 204.18 | 204.18 | 204.18 | 204.18 | 204.18 | - |
| 20 Jun 2024 | 205.04 | 205.04 | 205.04 | 205.04 | 205.04 | - |
| 19 Jun 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 18 Jun 2024 | 204.08 | 204.08 | 204.08 | 204.08 | 204.08 | - |
| 17 Jun 2024 | 203.26 | 203.26 | 203.26 | 203.26 | 203.26 | - |
| 14 Jun 2024 | 202.59 | 202.59 | 202.59 | 202.59 | 202.59 | - |
| 13 Jun 2024 | 203.39 | 203.39 | 203.39 | 203.39 | 203.39 | - |
| 12 Jun 2024 | 204.71 | 204.71 | 204.71 | 204.71 | 204.71 | - |
| 11 Jun 2024 | 203.41 | 203.41 | 203.41 | 203.41 | 203.41 | - |
| 10 Jun 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
| 07 Jun 2024 | 204.11 | 204.11 | 204.11 | 204.11 | 204.11 | - |
| 06 Jun 2024 | 204.54 | 204.54 | 204.54 | 204.54 | 204.54 | - |
| 05 Jun 2024 | 203.73 | 203.73 | 203.73 | 203.73 | 203.73 | - |
| 04 Jun 2024 | 202.22 | 202.22 | 202.22 | 202.22 | 202.22 | - |
| 03 Jun 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | - |
| 31 May 2024 | 201.83 | 201.83 | 201.83 | 201.83 | 201.83 | - |
| 30 May 2024 | 202.14 | 202.14 | 202.14 | 202.14 | 202.14 | - |
| 29 May 2024 | 202.06 | 202.06 | 202.06 | 202.06 | 202.06 | - |
| 28 May 2024 | 203.49 | 203.49 | 203.49 | 203.49 | 203.49 | - |
| 27 May 2024 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | - |
| 24 May 2024 | 203.22 | 203.22 | 203.22 | 203.22 | 203.22 | - |
| 23 May 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
| 22 May 2024 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | - |
| 21 May 2024 | 204.07 | 204.07 | 204.07 | 204.07 | 204.07 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | - |
| 16 May 2024 | 204.38 | 204.38 | 204.38 | 204.38 | 204.38 | - |
| 15 May 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
| 14 May 2024 | 202.93 | 202.93 | 202.93 | 202.93 | 202.93 | - |
| 13 May 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
| 10 May 2024 | 202.91 | 202.91 | 202.91 | 202.91 | 202.91 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 201.38 | 201.38 | 201.38 | 201.38 | 201.38 | - |
| 06 May 2024 | 199.62 | 199.62 | 199.62 | 199.62 | 199.62 | - |
| 03 May 2024 | 198.47 | 198.47 | 198.47 | 198.47 | 198.47 | - |
| 02 May 2024 | 197.31 | 197.31 | 197.31 | 197.31 | 197.31 | - |
| 30 Apr 2024 | 197.83 | 197.83 | 197.83 | 197.83 | 197.83 | - |
| 29 Apr 2024 | 199.07 | 199.07 | 199.07 | 199.07 | 199.07 | - |
| 26 Apr 2024 | 198.47 | 198.47 | 198.47 | 198.47 | 198.47 | - |
| 25 Apr 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
| 24 Apr 2024 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | - |
| 23 Apr 2024 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | - |
| 22 Apr 2024 | 196.22 | 196.22 | 196.22 | 196.22 | 196.22 | - |
| 19 Apr 2024 | 195.89 | 195.89 | 195.89 | 195.89 | 195.89 | - |
| 18 Apr 2024 | 196.59 | 196.59 | 196.59 | 196.59 | 196.59 | - |
| 17 Apr 2024 | 196.58 | 196.58 | 196.58 | 196.58 | 196.58 | - |
| 16 Apr 2024 | 197.17 | 197.17 | 197.17 | 197.17 | 197.17 | - |
| 15 Apr 2024 | 199.26 | 199.26 | 199.26 | 199.26 | 199.26 | - |
| 12 Apr 2024 | 199.69 | 199.69 | 199.69 | 199.69 | 199.69 | - |
| 11 Apr 2024 | 199.12 | 199.12 | 199.12 | 199.12 | 199.12 | - |
| 10 Apr 2024 | 199.36 | 199.36 | 199.36 | 199.36 | 199.36 | - |
| 09 Apr 2024 | 199.19 | 199.19 | 199.19 | 199.19 | 199.19 | - |
| 08 Apr 2024 | 199.97 | 199.97 | 199.97 | 199.97 | 199.97 | - |
| 05 Apr 2024 | 199.06 | 199.06 | 199.06 | 199.06 | 199.06 | - |
| 04 Apr 2024 | 200.43 | 200.43 | 200.43 | 200.43 | 200.43 | - |
| 03 Apr 2024 | 200.77 | 200.77 | 200.77 | 200.77 | 200.77 | - |
| 02 Apr 2024 | 200.72 | 200.72 | 200.72 | 200.72 | 200.72 | - |
| 28 Mar 2024 | 201.62 | 201.62 | 201.62 | 201.62 | 201.62 | - |
| 27 Mar 2024 | 201.03 | 201.03 | 201.03 | 201.03 | 201.03 | - |
| 26 Mar 2024 | 200.65 | 200.65 | 200.65 | 200.65 | 200.65 | - |
| 25 Mar 2024 | 200.51 | 200.51 | 200.51 | 200.51 | 200.51 | - |
| 22 Mar 2024 | 200.49 | 200.49 | 200.49 | 200.49 | 200.49 | - |
| 21 Mar 2024 | 200.22 | 200.22 | 200.22 | 200.22 | 200.22 | - |
| 20 Mar 2024 | 198.78 | 198.78 | 198.78 | 198.78 | 198.78 | - |
| 19 Mar 2024 | 198.26 | 198.26 | 198.26 | 198.26 | 198.26 | - |
| 18 Mar 2024 | 197.45 | 197.45 | 197.45 | 197.45 | 197.45 | - |
| 15 Mar 2024 | 197.42 | 197.42 | 197.42 | 197.42 | 197.42 | - |
| 14 Mar 2024 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | - |
| 13 Mar 2024 | 198.13 | 198.13 | 198.13 | 198.13 | 198.13 | - |
| 12 Mar 2024 | 197.49 | 197.49 | 197.49 | 197.49 | 197.49 | - |
| 11 Mar 2024 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | - |
| 08 Mar 2024 | 197.31 | 197.31 | 197.31 | 197.31 | 197.31 | - |
| 07 Mar 2024 | 197.03 | 197.03 | 197.03 | 197.03 | 197.03 | - |
| 06 Mar 2024 | 195.71 | 195.71 | 195.71 | 195.71 | 195.71 | - |
| 05 Mar 2024 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
| 04 Mar 2024 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | - |
| 01 Mar 2024 | 195.62 | 195.62 | 195.62 | 195.62 | 195.62 | - |
| 29 Feb 2024 | 194.68 | 194.68 | 194.68 | 194.68 | 194.68 | - |
| 28 Feb 2024 | 194.56 | 194.56 | 194.56 | 194.56 | 194.56 | - |
| 27 Feb 2024 | 194.71 | 194.71 | 194.71 | 194.71 | 194.71 | - |
| 26 Feb 2024 | 194.71 | 194.71 | 194.71 | 194.71 | 194.71 | - |
| 23 Feb 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
| 22 Feb 2024 | 193.97 | 193.97 | 193.97 | 193.97 | 193.97 | - |
| 21 Feb 2024 | 192.37 | 192.37 | 192.37 | 192.37 | 192.37 | - |
| 20 Feb 2024 | 192.72 | 192.72 | 192.72 | 192.72 | 192.72 | - |
| 19 Feb 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | - |
| 16 Feb 2024 | 193.16 | 193.16 | 193.16 | 193.16 | 193.16 | - |
| 15 Feb 2024 | 192.86 | 192.86 | 192.86 | 192.86 | 192.86 | - |
| 14 Feb 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.93 | - |
| 13 Feb 2024 | 191.42 | 191.42 | 191.42 | 191.42 | 191.42 | - |
| 12 Feb 2024 | 192.64 | 192.64 | 192.64 | 192.64 | 192.64 | - |
| 09 Feb 2024 | 191.86 | 191.86 | 191.86 | 191.86 | 191.86 | - |
| 08 Feb 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - |
| 07 Feb 2024 | 191.32 | 191.32 | 191.32 | 191.32 | 191.32 | - |
| *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.