Singapore markets open in 2 hours 30 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) 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
62,924.86 -606.95 (-0.96%) CMC Crypto 200
1,304.46 -60.67 (-4.44%)
BPI Portugal FIAA (0P000011JB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 03 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 02 May 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 30 Apr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 29 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 26 Apr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 23 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 22 Apr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 19 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 18 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 17 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 16 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 15 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 12 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 11 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 10 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 09 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 08 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 05 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 04 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 03 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 02 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 28 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 27 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 26 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 25 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 22 Mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 21 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 20 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 19 Mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 18 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 15 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 14 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 13 Mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 12 Mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 11 Mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 08 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 05 Mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 04 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 01 Mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 29 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 26 Feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 23 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 22 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 21 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 20 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 19 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 16 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 15 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 14 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 02 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 01 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 31 Jan 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 26 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 22 Jan 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 19 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 18 Jan 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 17 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 16 Jan 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 15 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 12 Jan 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 09 Jan 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 08 Jan 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 28 Dec 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 27 Dec 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 22 Dec 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 21 Dec 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 20 Dec 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 19 Dec 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 18 Dec 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 15 Dec 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 14 Dec 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 13 Dec 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 12 Dec 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| *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.