Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,856.66 +1,550.96 (+2.37%) CMC Crypto 200
1,365.70 -8.15 (-0.59%)
Raiffeisen-Zentraleuropa-ESG-Aktien R T (0P00000JZO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
| 16 May 2024 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | - |
| 15 May 2024 | 166.69 | 166.69 | 166.69 | 166.69 | 166.69 | - |
| 14 May 2024 | 165.69 | 165.69 | 165.69 | 165.69 | 165.69 | - |
| 13 May 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| 10 May 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 07 May 2024 | 164.54 | 164.54 | 164.54 | 164.54 | 164.54 | - |
| 06 May 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
| 03 May 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 161.33 | - |
| 02 May 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
| 30 Apr 2024 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | - |
| 29 Apr 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
| 26 Apr 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | - |
| 25 Apr 2024 | 160.43 | 160.43 | 160.43 | 160.43 | 160.43 | - |
| 24 Apr 2024 | 161.19 | 161.19 | 161.19 | 161.19 | 161.19 | - |
| 23 Apr 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - |
| 22 Apr 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | - |
| 19 Apr 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | - |
| 18 Apr 2024 | 156.88 | 156.88 | 156.88 | 156.88 | 156.88 | - |
| 17 Apr 2024 | 154.79 | 154.79 | 154.79 | 154.79 | 154.79 | - |
| 16 Apr 2024 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | - |
| 15 Apr 2024 | 159.21 | 159.21 | 159.21 | 159.21 | 159.21 | - |
| 12 Apr 2024 | 160.57 | 160.57 | 160.57 | 160.57 | 160.57 | - |
| 11 Apr 2024 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | - |
| 10 Apr 2024 | 160.93 | 160.93 | 160.93 | 160.93 | 160.93 | - |
| 09 Apr 2024 | 162.33 | 162.33 | 162.33 | 162.33 | 162.33 | - |
| 08 Apr 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | - |
| 05 Apr 2024 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | - |
| 04 Apr 2024 | 159.17 | 159.17 | 159.17 | 159.17 | 159.17 | - |
| 03 Apr 2024 | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | - |
| 02 Apr 2024 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | - |
| 02 Apr 2024 | 3.4777 Dividend | |||||
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 159.43 | 159.43 | 159.43 | 159.43 | 159.43 | - |
| 26 Mar 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | - |
| 25 Mar 2024 | 158.69 | 158.69 | 158.69 | 158.69 | 158.69 | - |
| 22 Mar 2024 | 160.17 | 160.17 | 160.17 | 160.17 | 160.17 | - |
| 21 Mar 2024 | 157.33 | 157.33 | 157.33 | 157.33 | 157.33 | - |
| 20 Mar 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | - |
| 19 Mar 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
| 18 Mar 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | - |
| 15 Mar 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| 14 Mar 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | - |
| 13 Mar 2024 | 159.66 | 159.66 | 159.66 | 159.66 | 159.66 | - |
| 12 Mar 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
| 11 Mar 2024 | 157.51 | 157.51 | 157.51 | 157.51 | 157.51 | - |
| 08 Mar 2024 | 157.29 | 157.29 | 157.29 | 157.29 | 157.29 | - |
| 07 Mar 2024 | 158.78 | 158.78 | 158.78 | 158.78 | 158.78 | - |
| 06 Mar 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
| 05 Mar 2024 | 159.24 | 159.24 | 159.24 | 159.24 | 159.24 | - |
| 04 Mar 2024 | 160.09 | 160.09 | 160.09 | 160.09 | 160.09 | - |
| 01 Mar 2024 | 159.37 | 159.37 | 159.37 | 159.37 | 159.37 | - |
| 29 Feb 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
| 28 Feb 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 27 Feb 2024 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | - |
| 26 Feb 2024 | 162.78 | 162.78 | 162.78 | 162.78 | 162.78 | - |
| 23 Feb 2024 | 161.93 | 161.93 | 161.93 | 161.93 | 161.93 | - |
| 22 Feb 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 21 Feb 2024 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | - |
| 20 Feb 2024 | 159.41 | 159.41 | 159.41 | 159.41 | 159.41 | - |
| 19 Feb 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| 16 Feb 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | - |
| 15 Feb 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | - |
| 14 Feb 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
| 13 Feb 2024 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | - |
| 12 Feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 09 Feb 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
| 08 Feb 2024 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
| 07 Feb 2024 | 157.47 | 157.47 | 157.47 | 157.47 | 157.47 | - |
| 06 Feb 2024 | 157.27 | 157.27 | 157.27 | 157.27 | 157.27 | - |
| 05 Feb 2024 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | - |
| 02 Feb 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | - |
| 01 Feb 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 155.46 | - |
| 31 Jan 2024 | 153.19 | 153.19 | 153.19 | 153.19 | 153.19 | - |
| 30 Jan 2024 | 151.64 | 151.64 | 151.64 | 151.64 | 151.64 | - |
| 29 Jan 2024 | 152.48 | 152.48 | 152.48 | 152.48 | 152.48 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 151.68 | 151.68 | 151.68 | 151.68 | 151.68 | - |
| 24 Jan 2024 | 150.31 | 150.31 | 150.31 | 150.31 | 150.31 | - |
| 23 Jan 2024 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | - |
| 22 Jan 2024 | 151.19 | 151.19 | 151.19 | 151.19 | 151.19 | - |
| 19 Jan 2024 | 149.78 | 149.78 | 149.78 | 149.78 | 149.78 | - |
| 18 Jan 2024 | 148.32 | 148.32 | 148.32 | 148.32 | 148.32 | - |
| 17 Jan 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | - |
| 16 Jan 2024 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | - |
| 15 Jan 2024 | 152.94 | 152.94 | 152.94 | 152.94 | 152.94 | - |
| 12 Jan 2024 | 152.77 | 152.77 | 152.77 | 152.77 | 152.77 | - |
| 11 Jan 2024 | 153.93 | 153.93 | 153.93 | 153.93 | 153.93 | - |
| 10 Jan 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 154.17 | - |
| 09 Jan 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 154.17 | - |
| 29 Dec 2023 | 154.68 | 154.68 | 154.68 | 154.68 | 154.68 | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 154.09 | 154.09 | 154.09 | 154.09 | 154.09 | - |
| *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.