Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,303.16 +1,895.67 (+3.36%) CMC Crypto 200
1,208.03 -0.67 (-0.06%)
Gay-Lussac Green Impact (0P00001DKO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 388.93 | 388.93 | 388.93 | 388.93 | 388.93 | - |
| 03 Jul 2024 | 386.88 | 386.88 | 386.88 | 386.88 | 386.88 | - |
| 02 Jul 2024 | 383.09 | 383.09 | 383.09 | 383.09 | 383.09 | - |
| 01 Jul 2024 | 385.32 | 385.32 | 385.32 | 385.32 | 385.32 | - |
| 28 Jun 2024 | 382.76 | 382.76 | 382.76 | 382.76 | 382.76 | - |
| 27 Jun 2024 | 385.45 | 385.45 | 385.45 | 385.45 | 385.45 | - |
| 26 Jun 2024 | 386.82 | 386.82 | 386.82 | 386.82 | 386.82 | - |
| 25 Jun 2024 | 387.47 | 387.47 | 387.47 | 387.47 | 387.47 | - |
| 24 Jun 2024 | 388.92 | 388.92 | 388.92 | 388.92 | 388.92 | - |
| 21 Jun 2024 | 387.84 | 387.84 | 387.84 | 387.84 | 387.84 | - |
| 20 Jun 2024 | 390.91 | 390.91 | 390.91 | 390.91 | 390.91 | - |
| 19 Jun 2024 | 386.47 | 386.47 | 386.47 | 386.47 | 386.47 | - |
| 18 Jun 2024 | 388.03 | 388.03 | 388.03 | 388.03 | 388.03 | - |
| 17 Jun 2024 | 383.85 | 383.85 | 383.85 | 383.85 | 383.85 | - |
| 14 Jun 2024 | 385.89 | 385.89 | 385.89 | 385.89 | 385.89 | - |
| 13 Jun 2024 | 390.19 | 390.19 | 390.19 | 390.19 | 390.19 | - |
| 12 Jun 2024 | 396.08 | 396.08 | 396.08 | 396.08 | 396.08 | - |
| 11 Jun 2024 | 392.27 | 392.27 | 392.27 | 392.27 | 392.27 | - |
| 10 Jun 2024 | 396.65 | 396.65 | 396.65 | 396.65 | 396.65 | - |
| 07 Jun 2024 | 399.70 | 399.70 | 399.70 | 399.70 | 399.70 | - |
| 06 Jun 2024 | 402.28 | 402.28 | 402.28 | 402.28 | 402.28 | - |
| 05 Jun 2024 | 401.31 | 401.31 | 401.31 | 401.31 | 401.31 | - |
| 04 Jun 2024 | 399.63 | 399.63 | 399.63 | 399.63 | 399.63 | - |
| 03 Jun 2024 | 400.06 | 400.06 | 400.06 | 400.06 | 400.06 | - |
| 31 May 2024 | 399.98 | 399.98 | 399.98 | 399.98 | 399.98 | - |
| 30 May 2024 | 399.27 | 399.27 | 399.27 | 399.27 | 399.27 | - |
| 29 May 2024 | 395.94 | 395.94 | 395.94 | 395.94 | 395.94 | - |
| 28 May 2024 | 400.64 | 400.64 | 400.64 | 400.64 | 400.64 | - |
| 27 May 2024 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | - |
| 24 May 2024 | 401.23 | 401.23 | 401.23 | 401.23 | 401.23 | - |
| 23 May 2024 | 402.20 | 402.20 | 402.20 | 402.20 | 402.20 | - |
| 22 May 2024 | 403.22 | 403.22 | 403.22 | 403.22 | 403.22 | - |
| 21 May 2024 | 401.89 | 401.89 | 401.89 | 401.89 | 401.89 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 401.07 | 401.07 | 401.07 | 401.07 | 401.07 | - |
| 16 May 2024 | 401.42 | 401.42 | 401.42 | 401.42 | 401.42 | - |
| 15 May 2024 | 401.72 | 401.72 | 401.72 | 401.72 | 401.72 | - |
| 14 May 2024 | 398.49 | 398.49 | 398.49 | 398.49 | 398.49 | - |
| 13 May 2024 | 396.29 | 396.29 | 396.29 | 396.29 | 396.29 | - |
| 10 May 2024 | 395.51 | 395.51 | 395.51 | 395.51 | 395.51 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 392.64 | 392.64 | 392.64 | 392.64 | 392.64 | - |
| 06 May 2024 | 389.40 | 389.40 | 389.40 | 389.40 | 389.40 | - |
| 03 May 2024 | 386.04 | 386.04 | 386.04 | 386.04 | 386.04 | - |
| 02 May 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 30 Apr 2024 | 385.28 | 385.28 | 385.28 | 385.28 | 385.28 | - |
| 29 Apr 2024 | 386.49 | 386.49 | 386.49 | 386.49 | 386.49 | - |
| 26 Apr 2024 | 385.41 | 385.41 | 385.41 | 385.41 | 385.41 | - |
| 25 Apr 2024 | 382.57 | 382.57 | 382.57 | 382.57 | 382.57 | - |
| 24 Apr 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 386.25 | - |
| 23 Apr 2024 | 384.88 | 384.88 | 384.88 | 384.88 | 384.88 | - |
| 22 Apr 2024 | 381.47 | 381.47 | 381.47 | 381.47 | 381.47 | - |
| 19 Apr 2024 | 379.86 | 379.86 | 379.86 | 379.86 | 379.86 | - |
| 18 Apr 2024 | 378.83 | 378.83 | 378.83 | 378.83 | 378.83 | - |
| 17 Apr 2024 | 377.36 | 377.36 | 377.36 | 377.36 | 377.36 | - |
| 16 Apr 2024 | 378.52 | 378.52 | 378.52 | 378.52 | 378.52 | - |
| 15 Apr 2024 | 381.98 | 381.98 | 381.98 | 381.98 | 381.98 | - |
| 12 Apr 2024 | 382.84 | 382.84 | 382.84 | 382.84 | 382.84 | - |
| 11 Apr 2024 | 382.77 | 382.77 | 382.77 | 382.77 | 382.77 | - |
| 10 Apr 2024 | 381.96 | 381.96 | 381.96 | 381.96 | 381.96 | - |
| 09 Apr 2024 | 383.22 | 383.22 | 383.22 | 383.22 | 383.22 | - |
| 08 Apr 2024 | 386.19 | 386.19 | 386.19 | 386.19 | 386.19 | - |
| 05 Apr 2024 | 385.87 | 385.87 | 385.87 | 385.87 | 385.87 | - |
| 04 Apr 2024 | 388.47 | 388.47 | 388.47 | 388.47 | 388.47 | - |
| 03 Apr 2024 | 387.23 | 387.23 | 387.23 | 387.23 | 387.23 | - |
| 02 Apr 2024 | 384.61 | 384.61 | 384.61 | 384.61 | 384.61 | - |
| 28 Mar 2024 | 389.26 | 389.26 | 389.26 | 389.26 | 389.26 | - |
| 27 Mar 2024 | 390.06 | 390.06 | 390.06 | 390.06 | 390.06 | - |
| 26 Mar 2024 | 390.13 | 390.13 | 390.13 | 390.13 | 390.13 | - |
| 25 Mar 2024 | 388.18 | 388.18 | 388.18 | 388.18 | 388.18 | - |
| 22 Mar 2024 | 387.99 | 387.99 | 387.99 | 387.99 | 387.99 | - |
| 21 Mar 2024 | 386.98 | 386.98 | 386.98 | 386.98 | 386.98 | - |
| 20 Mar 2024 | 382.08 | 382.08 | 382.08 | 382.08 | 382.08 | - |
| 19 Mar 2024 | 381.11 | 381.11 | 381.11 | 381.11 | 381.11 | - |
| 18 Mar 2024 | 381.02 | 381.02 | 381.02 | 381.02 | 381.02 | - |
| 15 Mar 2024 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | - |
| 14 Mar 2024 | 383.11 | 383.11 | 383.11 | 383.11 | 383.11 | - |
| 13 Mar 2024 | 382.64 | 382.64 | 382.64 | 382.64 | 382.64 | - |
| 12 Mar 2024 | 385.22 | 385.22 | 385.22 | 385.22 | 385.22 | - |
| 11 Mar 2024 | 384.24 | 384.24 | 384.24 | 384.24 | 384.24 | - |
| 08 Mar 2024 | 385.85 | 385.85 | 385.85 | 385.85 | 385.85 | - |
| 07 Mar 2024 | 386.05 | 386.05 | 386.05 | 386.05 | 386.05 | - |
| 06 Mar 2024 | 382.22 | 382.22 | 382.22 | 382.22 | 382.22 | - |
| 05 Mar 2024 | 380.47 | 380.47 | 380.47 | 380.47 | 380.47 | - |
| 04 Mar 2024 | 382.71 | 382.71 | 382.71 | 382.71 | 382.71 | - |
| 01 Mar 2024 | 381.13 | 381.13 | 381.13 | 381.13 | 381.13 | - |
| 29 Feb 2024 | 378.98 | 378.98 | 378.98 | 378.98 | 378.98 | - |
| 28 Feb 2024 | 379.52 | 379.52 | 379.52 | 379.52 | 379.52 | - |
| 27 Feb 2024 | 381.39 | 381.39 | 381.39 | 381.39 | 381.39 | - |
| 26 Feb 2024 | 380.20 | 380.20 | 380.20 | 380.20 | 380.20 | - |
| 23 Feb 2024 | 381.70 | 381.70 | 381.70 | 381.70 | 381.70 | - |
| 22 Feb 2024 | 380.85 | 380.85 | 380.85 | 380.85 | 380.85 | - |
| 21 Feb 2024 | 379.87 | 379.87 | 379.87 | 379.87 | 379.87 | - |
| 20 Feb 2024 | 380.91 | 380.91 | 380.91 | 380.91 | 380.91 | - |
| 19 Feb 2024 | 382.33 | 382.33 | 382.33 | 382.33 | 382.33 | - |
| 16 Feb 2024 | 383.05 | 383.05 | 383.05 | 383.05 | 383.05 | - |
| 15 Feb 2024 | 381.36 | 381.36 | 381.36 | 381.36 | 381.36 | - |
| 14 Feb 2024 | 379.38 | 379.38 | 379.38 | 379.38 | 379.38 | - |
| *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.