Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,299.28 -1,858.84 (-2.90%) CMC Crypto 200
1,287.40 -7.27 (-0.56%)
OP-Japani A (0P000010Q6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | - |
| 03 May 2024 | 197.68 | 197.68 | 197.68 | 197.68 | 197.68 | - |
| 02 May 2024 | 197.64 | 197.64 | 197.64 | 197.64 | 197.64 | - |
| 30 Apr 2024 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | - |
| 29 Apr 2024 | 191.49 | 191.49 | 191.49 | 191.49 | 191.49 | - |
| 26 Apr 2024 | 191.43 | 191.43 | 191.43 | 191.43 | 191.43 | - |
| 25 Apr 2024 | 191.22 | 191.22 | 191.22 | 191.22 | 191.22 | - |
| 24 Apr 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | - |
| 23 Apr 2024 | 191.32 | 191.32 | 191.32 | 191.32 | 191.32 | - |
| 22 Apr 2024 | 191.58 | 191.58 | 191.58 | 191.58 | 191.58 | - |
| 19 Apr 2024 | 189.71 | 189.71 | 189.71 | 189.71 | 189.71 | - |
| 18 Apr 2024 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | - |
| 17 Apr 2024 | 194.67 | 194.67 | 194.67 | 194.67 | 194.67 | - |
| 16 Apr 2024 | 196.77 | 196.77 | 196.77 | 196.77 | 196.77 | - |
| 15 Apr 2024 | 201.01 | 201.01 | 201.01 | 201.01 | 201.01 | - |
| 12 Apr 2024 | 204.13 | 204.13 | 204.13 | 204.13 | 204.13 | - |
| 11 Apr 2024 | 201.58 | 201.58 | 201.58 | 201.58 | 201.58 | - |
| 10 Apr 2024 | 201.63 | 201.63 | 201.63 | 201.63 | 201.63 | - |
| 09 Apr 2024 | 202.45 | 202.45 | 202.45 | 202.45 | 202.45 | - |
| 08 Apr 2024 | 200.37 | 200.37 | 200.37 | 200.37 | 200.37 | - |
| 05 Apr 2024 | 200.01 | 200.01 | 200.01 | 200.01 | 200.01 | - |
| 04 Apr 2024 | 202.46 | 202.46 | 202.46 | 202.46 | 202.46 | - |
| 03 Apr 2024 | 201.06 | 201.06 | 201.06 | 201.06 | 201.06 | - |
| 02 Apr 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 203.96 | - |
| 28 Mar 2024 | 205.77 | 205.77 | 205.77 | 205.77 | 205.77 | - |
| 27 Mar 2024 | 207.47 | 207.47 | 207.47 | 207.47 | 207.47 | - |
| 26 Mar 2024 | 205.52 | 205.52 | 205.52 | 205.52 | 205.52 | - |
| 25 Mar 2024 | 205.12 | 205.12 | 205.12 | 205.12 | 205.12 | - |
| 22 Mar 2024 | 208.69 | 208.69 | 208.69 | 208.69 | 208.69 | - |
| 21 Mar 2024 | 206.99 | 206.99 | 206.99 | 206.99 | 206.99 | - |
| 20 Mar 2024 | 203.44 | 203.44 | 203.44 | 203.44 | 203.44 | - |
| 19 Mar 2024 | 204.62 | 204.62 | 204.62 | 204.62 | 204.62 | - |
| 18 Mar 2024 | 204.56 | 204.56 | 204.56 | 204.56 | 204.56 | - |
| 15 Mar 2024 | 200.36 | 200.36 | 200.36 | 200.36 | 200.36 | - |
| 14 Mar 2024 | 202.19 | 202.19 | 202.19 | 202.19 | 202.19 | - |
| 13 Mar 2024 | 201.15 | 201.15 | 201.15 | 201.15 | 201.15 | - |
| 12 Mar 2024 | 202.32 | 202.32 | 202.32 | 202.32 | 202.32 | - |
| 11 Mar 2024 | 203.83 | 203.83 | 203.83 | 203.83 | 203.83 | - |
| 08 Mar 2024 | 207.43 | 207.43 | 207.43 | 207.43 | 207.43 | - |
| 07 Mar 2024 | 206.17 | 206.17 | 206.17 | 206.17 | 206.17 | - |
| 06 Mar 2024 | 206.27 | 206.27 | 206.27 | 206.27 | 206.27 | - |
| 05 Mar 2024 | 206.62 | 206.62 | 206.62 | 206.62 | 206.62 | - |
| 04 Mar 2024 | 205.13 | 205.13 | 205.13 | 205.13 | 205.13 | - |
| 01 Mar 2024 | 205.73 | 205.73 | 205.73 | 205.73 | 205.73 | - |
| 29 Feb 2024 | 203.58 | 203.58 | 203.58 | 203.58 | 203.58 | - |
| 28 Feb 2024 | 201.07 | 201.07 | 201.07 | 201.07 | 201.07 | - |
| 27 Feb 2024 | 201.63 | 201.63 | 201.63 | 201.63 | 201.63 | - |
| 26 Feb 2024 | 200.52 | 200.52 | 200.52 | 200.52 | 200.52 | - |
| 23 Feb 2024 | 200.39 | 200.39 | 200.39 | 200.39 | 200.39 | - |
| 22 Feb 2024 | 200.64 | 200.64 | 200.64 | 200.64 | 200.64 | - |
| 21 Feb 2024 | 197.96 | 197.96 | 197.96 | 197.96 | 197.96 | - |
| 20 Feb 2024 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | - |
| 19 Feb 2024 | 199.34 | 199.34 | 199.34 | 199.34 | 199.34 | - |
| 16 Feb 2024 | 200.13 | 200.13 | 200.13 | 200.13 | 200.13 | - |
| 15 Feb 2024 | 198.57 | 198.57 | 198.57 | 198.57 | 198.57 | - |
| 14 Feb 2024 | 197.18 | 197.18 | 197.18 | 197.18 | 197.18 | - |
| 13 Feb 2024 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - |
| 12 Feb 2024 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | - |
| 09 Feb 2024 | 192.73 | 192.73 | 192.73 | 192.73 | 192.73 | - |
| 08 Feb 2024 | 192.88 | 192.88 | 192.88 | 192.88 | 192.88 | - |
| 07 Feb 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
| 06 Feb 2024 | 193.69 | 193.69 | 193.69 | 193.69 | 193.69 | - |
| 05 Feb 2024 | 194.83 | 194.83 | 194.83 | 194.83 | 194.83 | - |
| 02 Feb 2024 | 193.51 | 193.51 | 193.51 | 193.51 | 193.51 | - |
| 01 Feb 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | - |
| 31 Jan 2024 | 195.43 | 195.43 | 195.43 | 195.43 | 195.43 | - |
| 30 Jan 2024 | 192.56 | 192.56 | 192.56 | 192.56 | 192.56 | - |
| 29 Jan 2024 | 192.38 | 192.38 | 192.38 | 192.38 | 192.38 | - |
| 26 Jan 2024 | 188.61 | 188.61 | 188.61 | 188.61 | 188.61 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 192.44 | 192.44 | 192.44 | 192.44 | 192.44 | - |
| 23 Jan 2024 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | - |
| 22 Jan 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | - |
| 19 Jan 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
| 18 Jan 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | - |
| 17 Jan 2024 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | - |
| 16 Jan 2024 | 191.91 | 191.91 | 191.91 | 191.91 | 191.91 | - |
| 15 Jan 2024 | 194.49 | 194.49 | 194.49 | 194.49 | 194.49 | - |
| 12 Jan 2024 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | - |
| 11 Jan 2024 | 189.67 | 189.67 | 189.67 | 189.67 | 189.67 | - |
| 10 Jan 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 186.46 | - |
| 09 Jan 2024 | 185.76 | 185.76 | 185.76 | 185.76 | 185.76 | - |
| 08 Jan 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 187.36 | 187.36 | 187.36 | 187.36 | 187.36 | - |
| 28 Dec 2023 | 186.47 | 186.47 | 186.47 | 186.47 | 186.47 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | - |
| 21 Dec 2023 | 183.05 | 183.05 | 183.05 | 183.05 | 183.05 | - |
| 20 Dec 2023 | 183.04 | 183.04 | 183.04 | 183.04 | 183.04 | - |
| 19 Dec 2023 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | - |
| 18 Dec 2023 | 180.92 | 180.92 | 180.92 | 180.92 | 180.92 | - |
| 15 Dec 2023 | 183.91 | 183.91 | 183.91 | 183.91 | 183.91 | - |
| 14 Dec 2023 | 181.07 | 181.07 | 181.07 | 181.07 | 181.07 | - |
| 13 Dec 2023 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | - |
| *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.