Singapore markets open in 5 hours 50 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,497.49 +22.40 (+0.41%) Dow
39,262.26 +92.74 (+0.24%) Nasdaq
17,999.33 +120.04 (+0.67%) Bitcoin USD
62,158.00 -1,344.53 (-2.12%) CMC Crypto 200
1,316.50 -28.01 (-2.08%)
UniNachhaltig Aktien Deutschland (0P00000OXR.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 | 241.41 | 241.41 | 241.41 | 241.41 | 241.41 | - |
| 27 Jun 2024 | 241.51 | 241.51 | 241.51 | 241.51 | 241.51 | - |
| 26 Jun 2024 | 241.07 | 241.07 | 241.07 | 241.07 | 241.07 | - |
| 25 Jun 2024 | 240.92 | 240.92 | 240.92 | 240.92 | 240.92 | - |
| 24 Jun 2024 | 241.57 | 241.57 | 241.57 | 241.57 | 241.57 | - |
| 21 Jun 2024 | 239.27 | 239.27 | 239.27 | 239.27 | 239.27 | - |
| 20 Jun 2024 | 241.17 | 241.17 | 241.17 | 241.17 | 241.17 | - |
| 19 Jun 2024 | 238.68 | 238.68 | 238.68 | 238.68 | 238.68 | - |
| 18 Jun 2024 | 240.44 | 240.44 | 240.44 | 240.44 | 240.44 | - |
| 17 Jun 2024 | 239.83 | 239.83 | 239.83 | 239.83 | 239.83 | - |
| 14 Jun 2024 | 239.56 | 239.56 | 239.56 | 239.56 | 239.56 | - |
| 13 Jun 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | - |
| 12 Jun 2024 | 247.46 | 247.46 | 247.46 | 247.46 | 247.46 | - |
| 11 Jun 2024 | 244.07 | 244.07 | 244.07 | 244.07 | 244.07 | - |
| 10 Jun 2024 | 245.47 | 245.47 | 245.47 | 245.47 | 245.47 | - |
| 07 Jun 2024 | 246.09 | 246.09 | 246.09 | 246.09 | 246.09 | - |
| 06 Jun 2024 | 246.76 | 246.76 | 246.76 | 246.76 | 246.76 | - |
| 05 Jun 2024 | 245.98 | 245.98 | 245.98 | 245.98 | 245.98 | - |
| 04 Jun 2024 | 243.43 | 243.43 | 243.43 | 243.43 | 243.43 | - |
| 03 Jun 2024 | 246.16 | 246.16 | 246.16 | 246.16 | 246.16 | - |
| 31 May 2024 | 244.89 | 244.89 | 244.89 | 244.89 | 244.89 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 244.61 | 244.61 | 244.61 | 244.61 | 244.61 | - |
| 28 May 2024 | 248.06 | 248.06 | 248.06 | 248.06 | 248.06 | - |
| 27 May 2024 | 248.48 | 248.48 | 248.48 | 248.48 | 248.48 | - |
| 24 May 2024 | 247.71 | 247.71 | 247.71 | 247.71 | 247.71 | - |
| 23 May 2024 | 246.97 | 246.97 | 246.97 | 246.97 | 246.97 | - |
| 22 May 2024 | 246.88 | 246.88 | 246.88 | 246.88 | 246.88 | - |
| 21 May 2024 | 247.14 | 247.14 | 247.14 | 247.14 | 247.14 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 247.88 | 247.88 | 247.88 | 247.88 | 247.88 | - |
| 16 May 2024 | 248.62 | 248.62 | 248.62 | 248.62 | 248.62 | - |
| 16 May 2024 | 3.7 Dividend | |||||
| 15 May 2024 | 254.34 | 254.34 | 254.34 | 254.34 | 250.64 | - |
| 14 May 2024 | 251.07 | 251.07 | 251.07 | 251.07 | 247.42 | - |
| 13 May 2024 | 250.72 | 250.72 | 250.72 | 250.72 | 247.07 | - |
| 10 May 2024 | 251.51 | 251.51 | 251.51 | 251.51 | 247.85 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 247.36 | 247.36 | 247.36 | 247.36 | 243.76 | - |
| 07 May 2024 | 246.77 | 246.77 | 246.77 | 246.77 | 243.18 | - |
| 06 May 2024 | 242.65 | 242.65 | 242.65 | 242.65 | 239.12 | - |
| 03 May 2024 | 240.71 | 240.71 | 240.71 | 240.71 | 237.21 | - |
| 02 May 2024 | 239.32 | 239.32 | 239.32 | 239.32 | 235.84 | - |
| 30 Apr 2024 | 240.09 | 240.09 | 240.09 | 240.09 | 236.60 | - |
| 29 Apr 2024 | 242.08 | 242.08 | 242.08 | 242.08 | 238.56 | - |
| 26 Apr 2024 | 242.93 | 242.93 | 242.93 | 242.93 | 239.40 | - |
| 25 Apr 2024 | 239.81 | 239.81 | 239.81 | 239.81 | 236.32 | - |
| 24 Apr 2024 | 241.48 | 241.48 | 241.48 | 241.48 | 237.97 | - |
| 23 Apr 2024 | 242.15 | 242.15 | 242.15 | 242.15 | 238.63 | - |
| 22 Apr 2024 | 238.59 | 238.59 | 238.59 | 238.59 | 235.12 | - |
| 19 Apr 2024 | 237.52 | 237.52 | 237.52 | 237.52 | 234.06 | - |
| 18 Apr 2024 | 238.98 | 238.98 | 238.98 | 238.98 | 235.50 | - |
| 17 Apr 2024 | 238.53 | 238.53 | 238.53 | 238.53 | 235.06 | - |
| 16 Apr 2024 | 238.46 | 238.46 | 238.46 | 238.46 | 234.99 | - |
| 15 Apr 2024 | 241.83 | 241.83 | 241.83 | 241.83 | 238.31 | - |
| 12 Apr 2024 | 240.63 | 240.63 | 240.63 | 240.63 | 237.13 | - |
| 11 Apr 2024 | 241.90 | 241.90 | 241.90 | 241.90 | 238.38 | - |
| 10 Apr 2024 | 244.08 | 244.08 | 244.08 | 244.08 | 240.53 | - |
| 09 Apr 2024 | 243.83 | 243.83 | 243.83 | 243.83 | 240.28 | - |
| 08 Apr 2024 | 246.24 | 246.24 | 246.24 | 246.24 | 242.66 | - |
| 05 Apr 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 240.35 | - |
| 04 Apr 2024 | 247.59 | 247.59 | 247.59 | 247.59 | 243.99 | - |
| 03 Apr 2024 | 246.84 | 246.84 | 246.84 | 246.84 | 243.25 | - |
| 02 Apr 2024 | 245.43 | 245.43 | 245.43 | 245.43 | 241.86 | - |
| 28 Mar 2024 | 248.46 | 248.46 | 248.46 | 248.46 | 244.85 | - |
| 27 Mar 2024 | 248.43 | 248.43 | 248.43 | 248.43 | 244.82 | - |
| 26 Mar 2024 | 247.47 | 247.47 | 247.47 | 247.47 | 243.87 | - |
| 25 Mar 2024 | 245.93 | 245.93 | 245.93 | 245.93 | 242.35 | - |
| 22 Mar 2024 | 245.79 | 245.79 | 245.79 | 245.79 | 242.21 | - |
| 21 Mar 2024 | 245.31 | 245.31 | 245.31 | 245.31 | 241.74 | - |
| 20 Mar 2024 | 242.61 | 242.61 | 242.61 | 242.61 | 239.08 | - |
| 19 Mar 2024 | 242.18 | 242.18 | 242.18 | 242.18 | 238.66 | - |
| 18 Mar 2024 | 240.94 | 240.94 | 240.94 | 240.94 | 237.43 | - |
| 15 Mar 2024 | 241.23 | 241.23 | 241.23 | 241.23 | 237.72 | - |
| 14 Mar 2024 | 242.47 | 242.47 | 242.47 | 242.47 | 238.94 | - |
| 13 Mar 2024 | 242.76 | 242.76 | 242.76 | 242.76 | 239.23 | - |
| 12 Mar 2024 | 243.32 | 243.32 | 243.32 | 243.32 | 239.78 | - |
| 11 Mar 2024 | 239.51 | 239.51 | 239.51 | 239.51 | 236.03 | - |
| 08 Mar 2024 | 240.71 | 240.71 | 240.71 | 240.71 | 237.21 | - |
| 07 Mar 2024 | 241.69 | 241.69 | 241.69 | 241.69 | 238.17 | - |
| 06 Mar 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 236.71 | - |
| 05 Mar 2024 | 240.15 | 240.15 | 240.15 | 240.15 | 236.66 | - |
| 04 Mar 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 237.59 | - |
| 01 Mar 2024 | 242.01 | 242.01 | 242.01 | 242.01 | 238.49 | - |
| 29 Feb 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 238.18 | - |
| 28 Feb 2024 | 240.77 | 240.77 | 240.77 | 240.77 | 237.27 | - |
| 27 Feb 2024 | 240.71 | 240.71 | 240.71 | 240.71 | 237.21 | - |
| 26 Feb 2024 | 238.73 | 238.73 | 238.73 | 238.73 | 235.26 | - |
| 23 Feb 2024 | 239.33 | 239.33 | 239.33 | 239.33 | 235.85 | - |
| 22 Feb 2024 | 238.71 | 238.71 | 238.71 | 238.71 | 235.24 | - |
| 21 Feb 2024 | 233.59 | 233.59 | 233.59 | 233.59 | 230.19 | - |
| 20 Feb 2024 | 233.03 | 233.03 | 233.03 | 233.03 | 229.64 | - |
| 19 Feb 2024 | 233.70 | 233.70 | 233.70 | 233.70 | 230.30 | - |
| 16 Feb 2024 | 234.32 | 234.32 | 234.32 | 234.32 | 230.91 | - |
| 15 Feb 2024 | 233.28 | 233.28 | 233.28 | 233.28 | 229.89 | - |
| 14 Feb 2024 | 231.71 | 231.71 | 231.71 | 231.71 | 228.34 | - |
| 13 Feb 2024 | 230.75 | 230.75 | 230.75 | 230.75 | 227.39 | - |
| 12 Feb 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 230.40 | - |
| *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.