Singapore markets close in 7 hours 2 minutes
Straits Times Index
3,298.54 +7.84 (+0.24%) Nikkei
38,071.52 -157.59 (-0.41%) Hang Seng
18,867.67 -96.01 (-0.51%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
61,373.28 +515.36 (+0.85%) CMC Crypto 200
1,265.95 -46.68 (-3.55%)
Dimensional Pac Basin Sm Comp EUR Acc (0P000017ED.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 09 May 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 08 May 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 07 May 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 30 Apr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 25 Apr 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 24 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 23 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 22 Apr 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 19 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 18 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 17 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 16 Apr 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 15 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 12 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 11 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 10 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 09 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 08 Apr 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 05 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 04 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 03 Apr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 02 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 28 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 27 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 26 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 25 Mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 22 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 21 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 18 Mar 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 15 Mar 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 14 Mar 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 13 Mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 12 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 11 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 08 Mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 07 Mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 06 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 05 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 04 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 01 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 29 Feb 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 28 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 27 Feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 26 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 21 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 20 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 19 Feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 16 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 15 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 14 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 13 Feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 08 Feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 07 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 06 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 05 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 02 Feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 01 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 31 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 30 Jan 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 29 Jan 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 26 Jan 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 25 Jan 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 24 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 23 Jan 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 22 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 19 Jan 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 18 Jan 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 17 Jan 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 16 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 15 Jan 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 12 Jan 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 11 Jan 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 10 Jan 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 09 Jan 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 04 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 28 Dec 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 27 Dec 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 22 Dec 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 21 Dec 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 20 Dec 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 19 Dec 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 18 Dec 2023 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 15 Dec 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| *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.