Singapore markets closed
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,315.29 +23.95 (+0.45%) Dow
38,641.16 -70.13 (-0.18%) Nasdaq
17,037.11 +180.06 (+1.07%) Bitcoin USD
70,975.88 +1,420.12 (+2.04%) CMC Crypto 200
1,513.20 +39.46 (+2.68%)
Placeuro Gold Mines D (0P00000LQ1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 4.9190 | 4.9190 | 4.9190 | 4.9190 | 4.9190 | - |
| 31 May 2024 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | - |
| 30 May 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 29 May 2024 | 4.9220 | 4.9220 | 4.9220 | 4.9220 | 4.9220 | - |
| 28 May 2024 | 4.9970 | 4.9970 | 4.9970 | 4.9970 | 4.9970 | - |
| 27 May 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | - |
| 24 May 2024 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | - |
| 23 May 2024 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | - |
| 22 May 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 21 May 2024 | 5.0830 | 5.0830 | 5.0830 | 5.0830 | 5.0830 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | - |
| 16 May 2024 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | - |
| 15 May 2024 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | - |
| 14 May 2024 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | - |
| 13 May 2024 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | - |
| 10 May 2024 | 4.8280 | 4.8280 | 4.8280 | 4.8280 | 4.8280 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | - |
| 07 May 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | - |
| 06 May 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| 03 May 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| 02 May 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
| 30 Apr 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| 29 Apr 2024 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | - |
| 26 Apr 2024 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | - |
| 25 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 24 Apr 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 23 Apr 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | - |
| 22 Apr 2024 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
| 19 Apr 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | - |
| 18 Apr 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 17 Apr 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| 16 Apr 2024 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | - |
| 15 Apr 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 12 Apr 2024 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
| 11 Apr 2024 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | - |
| 10 Apr 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | - |
| 09 Apr 2024 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | - |
| 08 Apr 2024 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | - |
| 05 Apr 2024 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | - |
| 04 Apr 2024 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | - |
| 03 Apr 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| 02 Apr 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
| 28 Mar 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | - |
| 27 Mar 2024 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | - |
| 26 Mar 2024 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | - |
| 25 Mar 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
| 22 Mar 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| 21 Mar 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 20 Mar 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | - |
| 19 Mar 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
| 18 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 15 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 14 Mar 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 13 Mar 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| 12 Mar 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
| 11 Mar 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
| 08 Mar 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| 07 Mar 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| 06 Mar 2024 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | - |
| 05 Mar 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 04 Mar 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
| 01 Mar 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 29 Feb 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| 28 Feb 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
| 27 Feb 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| 26 Feb 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| 23 Feb 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 22 Feb 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| 21 Feb 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| 20 Feb 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| 19 Feb 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
| 16 Feb 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| 15 Feb 2024 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | - |
| 14 Feb 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 13 Feb 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 12 Feb 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | - |
| 09 Feb 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 08 Feb 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 07 Feb 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 02 Feb 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
| 01 Feb 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| 31 Jan 2024 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | - |
| 30 Jan 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| 29 Jan 2024 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | - |
| 26 Jan 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 23 Jan 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
| 22 Jan 2024 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
| 19 Jan 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 18 Jan 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | - |
| 17 Jan 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
| 16 Jan 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
| 15 Jan 2024 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | - |
| *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.