Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.67 +8.44 (+0.15%) Dow
38,873.40 +95.30 (+0.25%) Nasdaq
17,847.62 -9.40 (-0.05%) Bitcoin USD
64,852.68 -525.93 (-0.80%) CMC Crypto 200
1,345.99 -43.41 (-3.12%)
Fédéris ISR France (0P000029Y8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 435.48 | 435.48 | 435.48 | 435.48 | 435.48 | - |
| 13 Jun 2024 | 447.84 | 447.84 | 447.84 | 447.84 | 447.84 | - |
| 12 Jun 2024 | 456.09 | 456.09 | 456.09 | 456.09 | 456.09 | - |
| 11 Jun 2024 | 450.41 | 450.41 | 450.41 | 450.41 | 450.41 | - |
| 10 Jun 2024 | 456.44 | 456.44 | 456.44 | 456.44 | 456.44 | - |
| 07 Jun 2024 | 463.23 | 463.23 | 463.23 | 463.23 | 463.23 | - |
| 06 Jun 2024 | 465.29 | 465.29 | 465.29 | 465.29 | 465.29 | - |
| 05 Jun 2024 | 463.07 | 463.07 | 463.07 | 463.07 | 463.07 | - |
| 04 Jun 2024 | 459.18 | 459.18 | 459.18 | 459.18 | 459.18 | - |
| 03 Jun 2024 | 461.08 | 461.08 | 461.08 | 461.08 | 461.08 | - |
| 31 May 2024 | 459.98 | 459.98 | 459.98 | 459.98 | 459.98 | - |
| 30 May 2024 | 458.97 | 458.97 | 458.97 | 458.97 | 458.97 | - |
| 29 May 2024 | 456.67 | 456.67 | 456.67 | 456.67 | 456.67 | - |
| 28 May 2024 | 463.04 | 463.04 | 463.04 | 463.04 | 463.04 | - |
| 27 May 2024 | 466.28 | 466.28 | 466.28 | 466.28 | 466.28 | - |
| 24 May 2024 | 464.52 | 464.52 | 464.52 | 464.52 | 464.52 | - |
| 23 May 2024 | 464.89 | 464.89 | 464.89 | 464.89 | 464.89 | - |
| 22 May 2024 | 463.83 | 463.83 | 463.83 | 463.83 | 463.83 | - |
| 21 May 2024 | 465.93 | 465.93 | 465.93 | 465.93 | 465.93 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 465.29 | 465.29 | 465.29 | 465.29 | 465.29 | - |
| 16 May 2024 | 466.58 | 466.58 | 466.58 | 466.58 | 466.58 | - |
| 15 May 2024 | 468.22 | 468.22 | 468.22 | 468.22 | 468.22 | - |
| 14 May 2024 | 466.45 | 466.45 | 466.45 | 466.45 | 466.45 | - |
| 13 May 2024 | 465.40 | 465.40 | 465.40 | 465.40 | 465.40 | - |
| 10 May 2024 | 465.16 | 465.16 | 465.16 | 465.16 | 465.16 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 457.09 | 457.09 | 457.09 | 457.09 | 457.09 | - |
| 06 May 2024 | 451.85 | 451.85 | 451.85 | 451.85 | 451.85 | - |
| 03 May 2024 | 449.45 | 449.45 | 449.45 | 449.45 | 449.45 | - |
| 02 May 2024 | 446.87 | 446.87 | 446.87 | 446.87 | 446.87 | - |
| 30 Apr 2024 | 447.79 | 447.79 | 447.79 | 447.79 | 447.79 | - |
| 29 Apr 2024 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | - |
| 26 Apr 2024 | 449.41 | 449.41 | 449.41 | 449.41 | 449.41 | - |
| 25 Apr 2024 | 444.90 | 444.90 | 444.90 | 444.90 | 444.90 | - |
| 24 Apr 2024 | 448.75 | 448.75 | 448.75 | 448.75 | 448.75 | - |
| 23 Apr 2024 | 449.60 | 449.60 | 449.60 | 449.60 | 449.60 | - |
| 22 Apr 2024 | 444.78 | 444.78 | 444.78 | 444.78 | 444.78 | - |
| 19 Apr 2024 | 443.09 | 443.09 | 443.09 | 443.09 | 443.09 | - |
| 18 Apr 2024 | 443.08 | 443.08 | 443.08 | 443.08 | 443.08 | - |
| 17 Apr 2024 | 439.54 | 439.54 | 439.54 | 439.54 | 439.54 | - |
| 16 Apr 2024 | 437.66 | 437.66 | 437.66 | 437.66 | 437.66 | - |
| 15 Apr 2024 | 443.02 | 443.02 | 443.02 | 443.02 | 443.02 | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 441.88 | 441.88 | 441.88 | 441.88 | 441.88 | - |
| 10 Apr 2024 | 442.81 | 442.81 | 442.81 | 442.81 | 442.81 | - |
| 09 Apr 2024 | 443.93 | 443.93 | 443.93 | 443.93 | 443.93 | - |
| 08 Apr 2024 | 446.65 | 446.65 | 446.65 | 446.65 | 446.65 | - |
| 05 Apr 2024 | 444.43 | 444.43 | 444.43 | 444.43 | 444.43 | - |
| 04 Apr 2024 | 449.69 | 449.69 | 449.69 | 449.69 | 449.69 | - |
| 03 Apr 2024 | 450.20 | 450.20 | 450.20 | 450.20 | 450.20 | - |
| 02 Apr 2024 | 448.49 | 448.49 | 448.49 | 448.49 | 448.49 | - |
| 28 Mar 2024 | 453.53 | 453.53 | 453.53 | 453.53 | 453.53 | - |
| 27 Mar 2024 | 452.80 | 452.80 | 452.80 | 452.80 | 452.80 | - |
| 26 Mar 2024 | 451.77 | 451.77 | 451.77 | 451.77 | 451.77 | - |
| 25 Mar 2024 | 449.78 | 449.78 | 449.78 | 449.78 | 449.78 | - |
| 22 Mar 2024 | 450.01 | 450.01 | 450.01 | 450.01 | 450.01 | - |
| 21 Mar 2024 | 451.73 | 451.73 | 451.73 | 451.73 | 451.73 | - |
| 20 Mar 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - |
| 19 Mar 2024 | 452.13 | 452.13 | 452.13 | 452.13 | 452.13 | - |
| 18 Mar 2024 | 450.57 | 450.57 | 450.57 | 450.57 | 450.57 | - |
| 15 Mar 2024 | 451.67 | 451.67 | 451.67 | 451.67 | 451.67 | - |
| 14 Mar 2024 | 452.02 | 452.02 | 452.02 | 452.02 | 452.02 | - |
| 13 Mar 2024 | 451.57 | 451.57 | 451.57 | 451.57 | 451.57 | - |
| 12 Mar 2024 | 449.09 | 449.09 | 449.09 | 449.09 | 449.09 | - |
| 11 Mar 2024 | 446.01 | 446.01 | 446.01 | 446.01 | 446.01 | - |
| 08 Mar 2024 | 446.87 | 446.87 | 446.87 | 446.87 | 446.87 | - |
| 07 Mar 2024 | 445.66 | 445.66 | 445.66 | 445.66 | 445.66 | - |
| 06 Mar 2024 | 441.22 | 441.22 | 441.22 | 441.22 | 441.22 | - |
| 05 Mar 2024 | 440.15 | 440.15 | 440.15 | 440.15 | 440.15 | - |
| 04 Mar 2024 | 441.86 | 441.86 | 441.86 | 441.86 | 441.86 | - |
| 01 Mar 2024 | 441.21 | 441.21 | 441.21 | 441.21 | 441.21 | - |
| 29 Feb 2024 | 441.33 | 441.33 | 441.33 | 441.33 | 441.33 | - |
| 28 Feb 2024 | 442.22 | 442.22 | 442.22 | 442.22 | 442.22 | - |
| 27 Feb 2024 | 442.53 | 442.53 | 442.53 | 442.53 | 442.53 | - |
| 26 Feb 2024 | 442.27 | 442.27 | 442.27 | 442.27 | 442.27 | - |
| 23 Feb 2024 | 444.76 | 444.76 | 444.76 | 444.76 | 444.76 | - |
| 22 Feb 2024 | 441.64 | 441.64 | 441.64 | 441.64 | 441.64 | - |
| 21 Feb 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 436.20 | - |
| 20 Feb 2024 | 435.57 | 435.57 | 435.57 | 435.57 | 435.57 | - |
| 19 Feb 2024 | 433.05 | 433.05 | 433.05 | 433.05 | 433.05 | - |
| 16 Feb 2024 | 432.71 | 432.71 | 432.71 | 432.71 | 432.71 | - |
| 15 Feb 2024 | 431.09 | 431.09 | 431.09 | 431.09 | 431.09 | - |
| 14 Feb 2024 | 427.49 | 427.49 | 427.49 | 427.49 | 427.49 | - |
| 13 Feb 2024 | 424.97 | 424.97 | 424.97 | 424.97 | 424.97 | - |
| 12 Feb 2024 | 428.27 | 428.27 | 428.27 | 428.27 | 428.27 | - |
| 09 Feb 2024 | 425.73 | 425.73 | 425.73 | 425.73 | 425.73 | - |
| 08 Feb 2024 | 427.22 | 427.22 | 427.22 | 427.22 | 427.22 | - |
| 07 Feb 2024 | 425.25 | 425.25 | 425.25 | 425.25 | 425.25 | - |
| 06 Feb 2024 | 425.60 | 425.60 | 425.60 | 425.60 | 425.60 | - |
| 05 Feb 2024 | 424.14 | 424.14 | 424.14 | 424.14 | 424.14 | - |
| 02 Feb 2024 | 424.42 | 424.42 | 424.42 | 424.42 | 424.42 | - |
| 01 Feb 2024 | 424.76 | 424.76 | 424.76 | 424.76 | 424.76 | - |
| 31 Jan 2024 | 429.61 | 429.61 | 429.61 | 429.61 | 429.61 | - |
| 30 Jan 2024 | 430.04 | 430.04 | 430.04 | 430.04 | 430.04 | - |
| 29 Jan 2024 | 428.81 | 428.81 | 428.81 | 428.81 | 428.81 | - |
| 26 Jan 2024 | 429.10 | 429.10 | 429.10 | 429.10 | 429.10 | - |
| *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.