Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,115.32 +3,998.17 (+5.96%) CMC Crypto 200
1,527.87 +39.33 (+2.64%)
DNCA Convertibles Europe IC NPF (0P00000PX6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 172,743.88 | 172,743.88 | 172,743.88 | 172,743.88 | 172,743.88 | - |
| 15 May 2024 | 172,636.13 | 172,636.13 | 172,636.13 | 172,636.13 | 172,636.13 | - |
| 14 May 2024 | 171,842.98 | 171,842.98 | 171,842.98 | 171,842.98 | 171,842.98 | - |
| 13 May 2024 | 171,547.70 | 171,547.70 | 171,547.70 | 171,547.70 | 171,547.70 | - |
| 10 May 2024 | 171,512.69 | 171,512.69 | 171,512.69 | 171,512.69 | 171,512.69 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 170,265.83 | 170,265.83 | 170,265.83 | 170,265.83 | 170,265.83 | - |
| 06 May 2024 | 169,407.22 | 169,407.22 | 169,407.22 | 169,407.22 | 169,407.22 | - |
| 03 May 2024 | 169,047.81 | 169,047.81 | 169,047.81 | 169,047.81 | 169,047.81 | - |
| 02 May 2024 | 167,654.28 | 167,654.28 | 167,654.28 | 167,654.28 | 167,654.28 | - |
| 30 Apr 2024 | 168,421.31 | 168,421.31 | 168,421.31 | 168,421.31 | 168,421.31 | - |
| 29 Apr 2024 | 168,974.69 | 168,974.69 | 168,974.69 | 168,974.69 | 168,974.69 | - |
| 26 Apr 2024 | 168,914.34 | 168,914.34 | 168,914.34 | 168,914.34 | 168,914.34 | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 168,403.30 | 168,403.30 | 168,403.30 | 168,403.30 | 168,403.30 | - |
| 23 Apr 2024 | 167,882.77 | 167,882.77 | 167,882.77 | 167,882.77 | 167,882.77 | - |
| 22 Apr 2024 | 167,292.11 | 167,292.11 | 167,292.11 | 167,292.11 | 167,292.11 | - |
| 19 Apr 2024 | 167,143.36 | 167,143.36 | 167,143.36 | 167,143.36 | 167,143.36 | - |
| 18 Apr 2024 | 167,616.06 | 167,616.06 | 167,616.06 | 167,616.06 | 167,616.06 | - |
| 17 Apr 2024 | 166,871.81 | 166,871.81 | 166,871.81 | 166,871.81 | 166,871.81 | - |
| 16 Apr 2024 | 166,625.41 | 166,625.41 | 166,625.41 | 166,625.41 | 166,625.41 | - |
| 15 Apr 2024 | 167,665.78 | 167,665.78 | 167,665.78 | 167,665.78 | 167,665.78 | - |
| 12 Apr 2024 | 167,715.69 | 167,715.69 | 167,715.69 | 167,715.69 | 167,715.69 | - |
| 11 Apr 2024 | 167,728.28 | 167,728.28 | 167,728.28 | 167,728.28 | 167,728.28 | - |
| 10 Apr 2024 | 168,175.16 | 168,175.16 | 168,175.16 | 168,175.16 | 168,175.16 | - |
| 09 Apr 2024 | 168,147.45 | 168,147.45 | 168,147.45 | 168,147.45 | 168,147.45 | - |
| 08 Apr 2024 | 168,524.91 | 168,524.91 | 168,524.91 | 168,524.91 | 168,524.91 | - |
| 05 Apr 2024 | 168,134.41 | 168,134.41 | 168,134.41 | 168,134.41 | 168,134.41 | - |
| 04 Apr 2024 | 168,732.98 | 168,732.98 | 168,732.98 | 168,732.98 | 168,732.98 | - |
| 03 Apr 2024 | 168,693.80 | 168,693.80 | 168,693.80 | 168,693.80 | 168,693.80 | - |
| 02 Apr 2024 | 168,309.63 | 168,309.63 | 168,309.63 | 168,309.63 | 168,309.63 | - |
| 28 Mar 2024 | 169,029.20 | 169,029.20 | 169,029.20 | 169,029.20 | 169,029.20 | - |
| 27 Mar 2024 | 168,971.63 | 168,971.63 | 168,971.63 | 168,971.63 | 168,971.63 | - |
| 26 Mar 2024 | 169,055.39 | 169,055.39 | 169,055.39 | 169,055.39 | 169,055.39 | - |
| 25 Mar 2024 | 168,591.91 | 168,591.91 | 168,591.91 | 168,591.91 | 168,591.91 | - |
| 22 Mar 2024 | 168,484.45 | 168,484.45 | 168,484.45 | 168,484.45 | 168,484.45 | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 167,747.34 | 167,747.34 | 167,747.34 | 167,747.34 | 167,747.34 | - |
| 19 Mar 2024 | 167,799.16 | 167,799.16 | 167,799.16 | 167,799.16 | 167,799.16 | - |
| 18 Mar 2024 | 167,638.05 | 167,638.05 | 167,638.05 | 167,638.05 | 167,638.05 | - |
| 15 Mar 2024 | 167,718.80 | 167,718.80 | 167,718.80 | 167,718.80 | 167,718.80 | - |
| 14 Mar 2024 | 167,787.31 | 167,787.31 | 167,787.31 | 167,787.31 | 167,787.31 | - |
| 13 Mar 2024 | 167,912.11 | 167,912.11 | 167,912.11 | 167,912.11 | 167,912.11 | - |
| 12 Mar 2024 | 167,610.34 | 167,610.34 | 167,610.34 | 167,610.34 | 167,610.34 | - |
| 11 Mar 2024 | 167,127.63 | 167,127.63 | 167,127.63 | 167,127.63 | 167,127.63 | - |
| 08 Mar 2024 | 167,408.25 | 167,408.25 | 167,408.25 | 167,408.25 | 167,408.25 | - |
| 07 Mar 2024 | 167,750.86 | 167,750.86 | 167,750.86 | 167,750.86 | 167,750.86 | - |
| 06 Mar 2024 | 167,168.08 | 167,168.08 | 167,168.08 | 167,168.08 | 167,168.08 | - |
| 05 Mar 2024 | 167,066.56 | 167,066.56 | 167,066.56 | 167,066.56 | 167,066.56 | - |
| 04 Mar 2024 | 167,042.94 | 167,042.94 | 167,042.94 | 167,042.94 | 167,042.94 | - |
| 01 Mar 2024 | 166,684.31 | 166,684.31 | 166,684.31 | 166,684.31 | 166,684.31 | - |
| 29 Feb 2024 | 166,013.63 | 166,013.63 | 166,013.63 | 166,013.63 | 166,013.63 | - |
| 28 Feb 2024 | 166,322.48 | 166,322.48 | 166,322.48 | 166,322.48 | 166,322.48 | - |
| 27 Feb 2024 | 166,670.80 | 166,670.80 | 166,670.80 | 166,670.80 | 166,670.80 | - |
| 26 Feb 2024 | 166,496.28 | 166,496.28 | 166,496.28 | 166,496.28 | 166,496.28 | - |
| 23 Feb 2024 | 166,707.98 | 166,707.98 | 166,707.98 | 166,707.98 | 166,707.98 | - |
| 22 Feb 2024 | 166,673.86 | 166,673.86 | 166,673.86 | 166,673.86 | 166,673.86 | - |
| 21 Feb 2024 | 166,059.39 | 166,059.39 | 166,059.39 | 166,059.39 | 166,059.39 | - |
| 20 Feb 2024 | 165,980.95 | 165,980.95 | 165,980.95 | 165,980.95 | 165,980.95 | - |
| 19 Feb 2024 | 165,782.06 | 165,782.06 | 165,782.06 | 165,782.06 | 165,782.06 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 165,688.50 | 165,688.50 | 165,688.50 | 165,688.50 | 165,688.50 | - |
| 14 Feb 2024 | 164,995.20 | 164,995.20 | 164,995.20 | 164,995.20 | 164,995.20 | - |
| 13 Feb 2024 | 164,792.73 | 164,792.73 | 164,792.73 | 164,792.73 | 164,792.73 | - |
| 12 Feb 2024 | 165,438.88 | 165,438.88 | 165,438.88 | 165,438.88 | 165,438.88 | - |
| 09 Feb 2024 | 165,212.69 | 165,212.69 | 165,212.69 | 165,212.69 | 165,212.69 | - |
| 08 Feb 2024 | 165,123.34 | 165,123.34 | 165,123.34 | 165,123.34 | 165,123.34 | - |
| 07 Feb 2024 | 164,764.05 | 164,764.05 | 164,764.05 | 164,764.05 | 164,764.05 | - |
| 06 Feb 2024 | 164,929.70 | 164,929.70 | 164,929.70 | 164,929.70 | 164,929.70 | - |
| 05 Feb 2024 | 164,533.86 | 164,533.86 | 164,533.86 | 164,533.86 | 164,533.86 | - |
| 02 Feb 2024 | 164,894.67 | 164,894.67 | 164,894.67 | 164,894.67 | 164,894.67 | - |
| 01 Feb 2024 | 164,923.44 | 164,923.44 | 164,923.44 | 164,923.44 | 164,923.44 | - |
| 31 Jan 2024 | 165,193.05 | 165,193.05 | 165,193.05 | 165,193.05 | 165,193.05 | - |
| 30 Jan 2024 | 165,168.02 | 165,168.02 | 165,168.02 | 165,168.02 | 165,168.02 | - |
| 29 Jan 2024 | 165,128.11 | 165,128.11 | 165,128.11 | 165,128.11 | 165,128.11 | - |
| 26 Jan 2024 | 165,300.55 | 165,300.55 | 165,300.55 | 165,300.55 | 165,300.55 | - |
| 25 Jan 2024 | 165,040.89 | 165,040.89 | 165,040.89 | 165,040.89 | 165,040.89 | - |
| 24 Jan 2024 | 164,888.34 | 164,888.34 | 164,888.34 | 164,888.34 | 164,888.34 | - |
| 23 Jan 2024 | 164,291.95 | 164,291.95 | 164,291.95 | 164,291.95 | 164,291.95 | - |
| 22 Jan 2024 | 164,453.05 | 164,453.05 | 164,453.05 | 164,453.05 | 164,453.05 | - |
| 19 Jan 2024 | 163,919.30 | 163,919.30 | 163,919.30 | 163,919.30 | 163,919.30 | - |
| 18 Jan 2024 | 163,949.95 | 163,949.95 | 163,949.95 | 163,949.95 | 163,949.95 | - |
| 17 Jan 2024 | 163,396.94 | 163,396.94 | 163,396.94 | 163,396.94 | 163,396.94 | - |
| 16 Jan 2024 | 164,068.38 | 164,068.38 | 164,068.38 | 164,068.38 | 164,068.38 | - |
| 15 Jan 2024 | 164,220.33 | 164,220.33 | 164,220.33 | 164,220.33 | 164,220.33 | - |
| 12 Jan 2024 | 164,379.19 | 164,379.19 | 164,379.19 | 164,379.19 | 164,379.19 | - |
| 11 Jan 2024 | 163,636.55 | 163,636.55 | 163,636.55 | 163,636.55 | 163,636.55 | - |
| 10 Jan 2024 | 163,819.02 | 163,819.02 | 163,819.02 | 163,819.02 | 163,819.02 | - |
| 09 Jan 2024 | 163,901.56 | 163,901.56 | 163,901.56 | 163,901.56 | 163,901.56 | - |
| 08 Jan 2024 | 164,027.45 | 164,027.45 | 164,027.45 | 164,027.45 | 164,027.45 | - |
| 05 Jan 2024 | 163,767.77 | 163,767.77 | 163,767.77 | 163,767.77 | 163,767.77 | - |
| 04 Jan 2024 | 163,905.70 | 163,905.70 | 163,905.70 | 163,905.70 | 163,905.70 | - |
| 03 Jan 2024 | 163,809.91 | 163,809.91 | 163,809.91 | 163,809.91 | 163,809.91 | - |
| 02 Jan 2024 | 164,805.86 | 164,805.86 | 164,805.86 | 164,805.86 | 164,805.86 | - |
| 29 Dec 2023 | 165,074.48 | 165,074.48 | 165,074.48 | 165,074.48 | 165,074.48 | - |
| 28 Dec 2023 | 165,044.59 | 165,044.59 | 165,044.59 | 165,044.59 | 165,044.59 | - |
| *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.