Singapore markets open in 5 hours 25 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,882.09 +979.03 (+1.61%) CMC Crypto 200
1,285.19 +1.36 (+0.11%)
Lazard Patrimoine Croissance C (0P00000PYA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 531.26 | 531.26 | 531.26 | 531.26 | 531.26 | - |
| 26 Jun 2024 | 534.23 | 534.23 | 534.23 | 534.23 | 534.23 | - |
| 25 Jun 2024 | 535.74 | 535.74 | 535.74 | 535.74 | 535.74 | - |
| 24 Jun 2024 | 535.86 | 535.86 | 535.86 | 535.86 | 535.86 | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 531.93 | 531.93 | 531.93 | 531.93 | 531.93 | - |
| 19 Jun 2024 | 528.62 | 528.62 | 528.62 | 528.62 | 528.62 | - |
| 18 Jun 2024 | 530.42 | 530.42 | 530.42 | 530.42 | 530.42 | - |
| 17 Jun 2024 | 529.80 | 529.80 | 529.80 | 529.80 | 529.80 | - |
| 14 Jun 2024 | 528.74 | 528.74 | 528.74 | 528.74 | 528.74 | - |
| 13 Jun 2024 | 535.14 | 535.14 | 535.14 | 535.14 | 535.14 | - |
| 12 Jun 2024 | 538.97 | 538.97 | 538.97 | 538.97 | 538.97 | - |
| 11 Jun 2024 | 537.38 | 537.38 | 537.38 | 537.38 | 537.38 | - |
| 10 Jun 2024 | 539.10 | 539.10 | 539.10 | 539.10 | 539.10 | - |
| 07 Jun 2024 | 540.78 | 540.78 | 540.78 | 540.78 | 540.78 | - |
| 06 Jun 2024 | 540.61 | 540.61 | 540.61 | 540.61 | 540.61 | - |
| 05 Jun 2024 | 539.73 | 539.73 | 539.73 | 539.73 | 539.73 | - |
| 04 Jun 2024 | 535.82 | 535.82 | 535.82 | 535.82 | 535.82 | - |
| 03 Jun 2024 | 535.44 | 535.44 | 535.44 | 535.44 | 535.44 | - |
| 31 May 2024 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | - |
| 30 May 2024 | 532.85 | 532.85 | 532.85 | 532.85 | 532.85 | - |
| 29 May 2024 | 532.44 | 532.44 | 532.44 | 532.44 | 532.44 | - |
| 28 May 2024 | 535.48 | 535.48 | 535.48 | 535.48 | 535.48 | - |
| 27 May 2024 | 538.20 | 538.20 | 538.20 | 538.20 | 538.20 | - |
| 24 May 2024 | 537.55 | 537.55 | 537.55 | 537.55 | 537.55 | - |
| 23 May 2024 | 537.65 | 537.65 | 537.65 | 537.65 | 537.65 | - |
| 22 May 2024 | 538.30 | 538.30 | 538.30 | 538.30 | 538.30 | - |
| 21 May 2024 | 539.33 | 539.33 | 539.33 | 539.33 | 539.33 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 539.21 | 539.21 | 539.21 | 539.21 | 539.21 | - |
| 16 May 2024 | 538.53 | 538.53 | 538.53 | 538.53 | 538.53 | - |
| 15 May 2024 | 538.90 | 538.90 | 538.90 | 538.90 | 538.90 | - |
| 14 May 2024 | 536.98 | 536.98 | 536.98 | 536.98 | 536.98 | - |
| 13 May 2024 | 536.88 | 536.88 | 536.88 | 536.88 | 536.88 | - |
| 10 May 2024 | 537.34 | 537.34 | 537.34 | 537.34 | 537.34 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 532.59 | 532.59 | 532.59 | 532.59 | 532.59 | - |
| 06 May 2024 | 529.20 | 529.20 | 529.20 | 529.20 | 529.20 | - |
| 03 May 2024 | 527.88 | 527.88 | 527.88 | 527.88 | 527.88 | - |
| 02 May 2024 | 525.60 | 525.60 | 525.60 | 525.60 | 525.60 | - |
| 30 Apr 2024 | 525.37 | 525.37 | 525.37 | 525.37 | 525.37 | - |
| 29 Apr 2024 | 527.61 | 527.61 | 527.61 | 527.61 | 527.61 | - |
| 26 Apr 2024 | 528.27 | 528.27 | 528.27 | 528.27 | 528.27 | - |
| 25 Apr 2024 | 523.93 | 523.93 | 523.93 | 523.93 | 523.93 | - |
| 24 Apr 2024 | 526.73 | 526.73 | 526.73 | 526.73 | 526.73 | - |
| 23 Apr 2024 | 527.24 | 527.24 | 527.24 | 527.24 | 527.24 | - |
| 22 Apr 2024 | 524.98 | 524.98 | 524.98 | 524.98 | 524.98 | - |
| 19 Apr 2024 | 522.81 | 522.81 | 522.81 | 522.81 | 522.81 | - |
| 18 Apr 2024 | 522.83 | 522.83 | 522.83 | 522.83 | 522.83 | - |
| 17 Apr 2024 | 522.07 | 522.07 | 522.07 | 522.07 | 522.07 | - |
| 16 Apr 2024 | 521.75 | 521.75 | 521.75 | 521.75 | 521.75 | - |
| 15 Apr 2024 | 524.44 | 524.44 | 524.44 | 524.44 | 524.44 | - |
| 12 Apr 2024 | 525.13 | 525.13 | 525.13 | 525.13 | 525.13 | - |
| 11 Apr 2024 | 526.45 | 526.45 | 526.45 | 526.45 | 526.45 | - |
| 10 Apr 2024 | 525.34 | 525.34 | 525.34 | 525.34 | 525.34 | - |
| 09 Apr 2024 | 525.20 | 525.20 | 525.20 | 525.20 | 525.20 | - |
| 08 Apr 2024 | 525.92 | 525.92 | 525.92 | 525.92 | 525.92 | - |
| 05 Apr 2024 | 525.38 | 525.38 | 525.38 | 525.38 | 525.38 | - |
| 04 Apr 2024 | 526.36 | 526.36 | 526.36 | 526.36 | 526.36 | - |
| 03 Apr 2024 | 528.37 | 528.37 | 528.37 | 528.37 | 528.37 | - |
| 02 Apr 2024 | 528.74 | 528.74 | 528.74 | 528.74 | 528.74 | - |
| 28 Mar 2024 | 531.61 | 531.61 | 531.61 | 531.61 | 531.61 | - |
| 27 Mar 2024 | 530.89 | 530.89 | 530.89 | 530.89 | 530.89 | - |
| 26 Mar 2024 | 529.19 | 529.19 | 529.19 | 529.19 | 529.19 | - |
| 25 Mar 2024 | 528.49 | 528.49 | 528.49 | 528.49 | 528.49 | - |
| 22 Mar 2024 | 528.96 | 528.96 | 528.96 | 528.96 | 528.96 | - |
| 21 Mar 2024 | 529.50 | 529.50 | 529.50 | 529.50 | 529.50 | - |
| 20 Mar 2024 | 529.06 | 529.06 | 529.06 | 529.06 | 529.06 | - |
| 19 Mar 2024 | 528.74 | 528.74 | 528.74 | 528.74 | 528.74 | - |
| 18 Mar 2024 | 526.90 | 526.90 | 526.90 | 526.90 | 526.90 | - |
| 15 Mar 2024 | 527.20 | 527.20 | 527.20 | 527.20 | 527.20 | - |
| 14 Mar 2024 | 528.76 | 528.76 | 528.76 | 528.76 | 528.76 | - |
| 13 Mar 2024 | 528.16 | 528.16 | 528.16 | 528.16 | 528.16 | - |
| 12 Mar 2024 | 527.68 | 527.68 | 527.68 | 527.68 | 527.68 | - |
| 11 Mar 2024 | 524.39 | 524.39 | 524.39 | 524.39 | 524.39 | - |
| 08 Mar 2024 | 524.42 | 524.42 | 524.42 | 524.42 | 524.42 | - |
| 07 Mar 2024 | 524.63 | 524.63 | 524.63 | 524.63 | 524.63 | - |
| 06 Mar 2024 | 521.56 | 521.56 | 521.56 | 521.56 | 521.56 | - |
| 05 Mar 2024 | 520.71 | 520.71 | 520.71 | 520.71 | 520.71 | - |
| 04 Mar 2024 | 522.59 | 522.59 | 522.59 | 522.59 | 522.59 | - |
| 01 Mar 2024 | 522.52 | 522.52 | 522.52 | 522.52 | 522.52 | - |
| 29 Feb 2024 | 521.99 | 521.99 | 521.99 | 521.99 | 521.99 | - |
| 28 Feb 2024 | 522.47 | 522.47 | 522.47 | 522.47 | 522.47 | - |
| 27 Feb 2024 | 523.19 | 523.19 | 523.19 | 523.19 | 523.19 | - |
| 26 Feb 2024 | 522.66 | 522.66 | 522.66 | 522.66 | 522.66 | - |
| 23 Feb 2024 | 524.71 | 524.71 | 524.71 | 524.71 | 524.71 | - |
| 22 Feb 2024 | 522.82 | 522.82 | 522.82 | 522.82 | 522.82 | - |
| 21 Feb 2024 | 519.09 | 519.09 | 519.09 | 519.09 | 519.09 | - |
| 20 Feb 2024 | 518.52 | 518.52 | 518.52 | 518.52 | 518.52 | - |
| 19 Feb 2024 | 518.52 | 518.52 | 518.52 | 518.52 | 518.52 | - |
| 16 Feb 2024 | 518.14 | 518.14 | 518.14 | 518.14 | 518.14 | - |
| 15 Feb 2024 | 516.28 | 516.28 | 516.28 | 516.28 | 516.28 | - |
| 14 Feb 2024 | 514.86 | 514.86 | 514.86 | 514.86 | 514.86 | - |
| 13 Feb 2024 | 513.48 | 513.48 | 513.48 | 513.48 | 513.48 | - |
| 12 Feb 2024 | 516.15 | 516.15 | 516.15 | 516.15 | 516.15 | - |
| 09 Feb 2024 | 515.32 | 515.32 | 515.32 | 515.32 | 515.32 | - |
| 08 Feb 2024 | 515.86 | 515.86 | 515.86 | 515.86 | 515.86 | - |
| 07 Feb 2024 | 514.82 | 514.82 | 514.82 | 514.82 | 514.82 | - |
| *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.