Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,383.43 +224.18 (+0.37%) CMC Crypto 200
1,274.90 -8.89 (-0.69%)
Raiffeisen-Zentraleuropa-ESG-Aktien (0P00000HRN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | - |
| 24 Jun 2024 | 174.86 | 174.86 | 174.86 | 174.86 | 174.86 | - |
| 21 Jun 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | - |
| 20 Jun 2024 | 175.12 | 175.12 | 175.12 | 175.12 | 175.12 | - |
| 19 Jun 2024 | 173.97 | 173.97 | 173.97 | 173.97 | 173.97 | - |
| 18 Jun 2024 | 172.81 | 172.81 | 172.81 | 172.81 | 172.81 | - |
| 17 Jun 2024 | 170.34 | 170.34 | 170.34 | 170.34 | 170.34 | - |
| 14 Jun 2024 | 171.92 | 171.92 | 171.92 | 171.92 | 171.92 | - |
| 13 Jun 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | - |
| 12 Jun 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 11 Jun 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 10 Jun 2024 | 174.43 | 174.43 | 174.43 | 174.43 | 174.43 | - |
| 07 Jun 2024 | 176.12 | 176.12 | 176.12 | 176.12 | 176.12 | - |
| 06 Jun 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | - |
| 05 Jun 2024 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | - |
| 04 Jun 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | - |
| 03 Jun 2024 | 176.09 | 176.09 | 176.09 | 176.09 | 176.09 | - |
| 31 May 2024 | 174.98 | 174.98 | 174.98 | 174.98 | 174.98 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 178.09 | 178.09 | 178.09 | 178.09 | 178.09 | - |
| 28 May 2024 | 179.24 | 179.24 | 179.24 | 179.24 | 179.24 | - |
| 27 May 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | - |
| 24 May 2024 | 179.16 | 179.16 | 179.16 | 179.16 | 179.16 | - |
| 23 May 2024 | 179.26 | 179.26 | 179.26 | 179.26 | 179.26 | - |
| 22 May 2024 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | - |
| 21 May 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 16 May 2024 | 179.41 | 179.41 | 179.41 | 179.41 | 179.41 | - |
| 15 May 2024 | 178.83 | 178.83 | 178.83 | 178.83 | 178.83 | - |
| 14 May 2024 | 177.77 | 177.77 | 177.77 | 177.77 | 177.77 | - |
| 13 May 2024 | 176.81 | 176.81 | 176.81 | 176.81 | 176.81 | - |
| 10 May 2024 | 178.59 | 178.59 | 178.59 | 178.59 | 178.59 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 177.02 | 177.02 | 177.02 | 177.02 | 177.02 | - |
| 07 May 2024 | 176.52 | 176.52 | 176.52 | 176.52 | 176.52 | - |
| 06 May 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | - |
| 03 May 2024 | 173.09 | 173.09 | 173.09 | 173.09 | 173.09 | - |
| 02 May 2024 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | - |
| 30 Apr 2024 | 173.99 | 173.99 | 173.99 | 173.99 | 173.99 | - |
| 29 Apr 2024 | 172.52 | 172.52 | 172.52 | 172.52 | 172.52 | - |
| 26 Apr 2024 | 171.07 | 171.07 | 171.07 | 171.07 | 171.07 | - |
| 25 Apr 2024 | 172.12 | 172.12 | 172.12 | 172.12 | 172.12 | - |
| 24 Apr 2024 | 172.94 | 172.94 | 172.94 | 172.94 | 172.94 | - |
| 23 Apr 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 171.63 | - |
| 22 Apr 2024 | 169.89 | 169.89 | 169.89 | 169.89 | 169.89 | - |
| 19 Apr 2024 | 169.89 | 169.89 | 169.89 | 169.89 | 169.89 | - |
| 18 Apr 2024 | 168.31 | 168.31 | 168.31 | 168.31 | 168.31 | - |
| 17 Apr 2024 | 166.07 | 166.07 | 166.07 | 166.07 | 166.07 | - |
| 16 Apr 2024 | 170.99 | 170.99 | 170.99 | 170.99 | 170.99 | - |
| 15 Apr 2024 | 170.81 | 170.81 | 170.81 | 170.81 | 170.81 | - |
| 12 Apr 2024 | 172.27 | 172.27 | 172.27 | 172.27 | 172.27 | - |
| 11 Apr 2024 | 173.81 | 173.81 | 173.81 | 173.81 | 173.81 | - |
| 10 Apr 2024 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | - |
| 09 Apr 2024 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | - |
| 08 Apr 2024 | 172.17 | 172.17 | 172.17 | 172.17 | 172.17 | - |
| 05 Apr 2024 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | - |
| 04 Apr 2024 | 170.77 | 170.77 | 170.77 | 170.77 | 170.77 | - |
| 03 Apr 2024 | 170.06 | 170.06 | 170.06 | 170.06 | 170.06 | - |
| 02 Apr 2024 | 170.13 | 170.13 | 170.13 | 170.13 | 170.13 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 167.37 | 167.37 | 167.37 | 167.37 | 167.37 | - |
| 26 Mar 2024 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | - |
| 25 Mar 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
| 22 Mar 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - |
| 21 Mar 2024 | 165.17 | 165.17 | 165.17 | 165.17 | 165.17 | - |
| 20 Mar 2024 | 164.76 | 164.76 | 164.76 | 164.76 | 164.76 | - |
| 19 Mar 2024 | 164.56 | 164.56 | 164.56 | 164.56 | 164.56 | - |
| 18 Mar 2024 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | - |
| 15 Mar 2024 | 166.71 | 166.71 | 166.71 | 166.71 | 166.71 | - |
| 14 Mar 2024 | 167.03 | 167.03 | 167.03 | 167.03 | 167.03 | - |
| 13 Mar 2024 | 167.61 | 167.61 | 167.61 | 167.61 | 167.61 | - |
| 12 Mar 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | - |
| 11 Mar 2024 | 165.36 | 165.36 | 165.36 | 165.36 | 165.36 | - |
| 08 Mar 2024 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | - |
| 07 Mar 2024 | 166.69 | 166.69 | 166.69 | 166.69 | 166.69 | - |
| 06 Mar 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | - |
| 05 Mar 2024 | 167.17 | 167.17 | 167.17 | 167.17 | 167.17 | - |
| 04 Mar 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 168.07 | - |
| 01 Mar 2024 | 167.31 | 167.31 | 167.31 | 167.31 | 167.31 | - |
| 29 Feb 2024 | 167.86 | 167.86 | 167.86 | 167.86 | 167.86 | - |
| 28 Feb 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | - |
| 27 Feb 2024 | 170.22 | 170.22 | 170.22 | 170.22 | 170.22 | - |
| 26 Feb 2024 | 170.89 | 170.89 | 170.89 | 170.89 | 170.89 | - |
| 23 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 22 Feb 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
| 21 Feb 2024 | 168.61 | 168.61 | 168.61 | 168.61 | 168.61 | - |
| 20 Feb 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | - |
| 19 Feb 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| 16 Feb 2024 | 165.19 | 165.19 | 165.19 | 165.19 | 165.19 | - |
| 15 Feb 2024 | 165.22 | 165.22 | 165.22 | 165.22 | 165.22 | - |
| 14 Feb 2024 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | - |
| 13 Feb 2024 | 165.64 | 165.64 | 165.64 | 165.64 | 165.64 | - |
| 12 Feb 2024 | 164.29 | 164.29 | 164.29 | 164.29 | 164.29 | - |
| 09 Feb 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | - |
| 08 Feb 2024 | 164.79 | 164.79 | 164.79 | 164.79 | 164.79 | - |
| 07 Feb 2024 | 165.32 | 165.32 | 165.32 | 165.32 | 165.32 | - |
| 06 Feb 2024 | 165.11 | 165.11 | 165.11 | 165.11 | 165.11 | - |
| 05 Feb 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - |
| *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.