Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,503.73 +829.59 (+1.32%) CMC Crypto 200
1,334.11 -62.43 (-4.47%)
BSO Asie (0P00000QB8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| 24 Apr 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
| 23 Apr 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
| 22 Apr 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
| 19 Apr 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
| 18 Apr 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
| 17 Apr 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
| 16 Apr 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
| 15 Apr 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| 12 Apr 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
| 11 Apr 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
| 10 Apr 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
| 09 Apr 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
| 08 Apr 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
| 05 Apr 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
| 04 Apr 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 03 Apr 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
| 02 Apr 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
| 28 Mar 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
| 27 Mar 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
| 26 Mar 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| 25 Mar 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
| 22 Mar 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| 21 Mar 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
| 20 Mar 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
| 19 Mar 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
| 18 Mar 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
| 15 Mar 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
| 14 Mar 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 13 Mar 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 12 Mar 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| 11 Mar 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
| 08 Mar 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
| 07 Mar 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
| 06 Mar 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
| 05 Mar 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 04 Mar 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
| 01 Mar 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 29 Feb 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
| 28 Feb 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
| 27 Feb 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 26 Feb 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
| 23 Feb 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
| 22 Feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 21 Feb 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
| 20 Feb 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 19 Feb 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 16 Feb 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 15 Feb 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 14 Feb 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 13 Feb 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 12 Feb 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
| 09 Feb 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
| 08 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 07 Feb 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| 06 Feb 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 05 Feb 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| 02 Feb 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
| 01 Feb 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
| 31 Jan 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| 30 Jan 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| 29 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
| 26 Jan 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
| 25 Jan 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| 24 Jan 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 23 Jan 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| 22 Jan 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 19 Jan 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 18 Jan 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
| 17 Jan 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
| 16 Jan 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
| 15 Jan 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| 12 Jan 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| 11 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 10 Jan 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
| 09 Jan 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
| 08 Jan 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| 05 Jan 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
| 04 Jan 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 03 Jan 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| 02 Jan 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 29 Dec 2023 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| 28 Dec 2023 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 27 Dec 2023 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 22 Dec 2023 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| 21 Dec 2023 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
| 20 Dec 2023 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
| 19 Dec 2023 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
| 18 Dec 2023 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
| 15 Dec 2023 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 14 Dec 2023 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| 13 Dec 2023 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
| 12 Dec 2023 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
| 11 Dec 2023 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| 08 Dec 2023 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
| 07 Dec 2023 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
| 06 Dec 2023 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
| 05 Dec 2023 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
| 04 Dec 2023 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| *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.