Singapore markets open in 1 hour 23 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
60,214.44 -1,796.65 (-2.90%) CMC Crypto 200
1,261.78 -73.14 (-5.48%)
DNCA Evolutif PEA C (0P00006EJZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | - |
| 01 Jul 2024 | 186.87 | 186.87 | 186.87 | 186.87 | 186.87 | - |
| 28 Jun 2024 | 186.24 | 186.24 | 186.24 | 186.24 | 186.24 | - |
| 27 Jun 2024 | 186.36 | 186.36 | 186.36 | 186.36 | 186.36 | - |
| 26 Jun 2024 | 186.84 | 186.84 | 186.84 | 186.84 | 186.84 | - |
| 25 Jun 2024 | 187.81 | 187.81 | 187.81 | 187.81 | 187.81 | - |
| 24 Jun 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 21 Jun 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | - |
| 20 Jun 2024 | 188.66 | 188.66 | 188.66 | 188.66 | 188.66 | - |
| 19 Jun 2024 | 187.13 | 187.13 | 187.13 | 187.13 | 187.13 | - |
| 18 Jun 2024 | 187.41 | 187.41 | 187.41 | 187.41 | 187.41 | - |
| 17 Jun 2024 | 186.29 | 186.29 | 186.29 | 186.29 | 186.29 | - |
| 14 Jun 2024 | 185.59 | 185.59 | 185.59 | 185.59 | 185.59 | - |
| 13 Jun 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | - |
| 12 Jun 2024 | 190.64 | 190.64 | 190.64 | 190.64 | 190.64 | - |
| 11 Jun 2024 | 188.93 | 188.93 | 188.93 | 188.93 | 188.93 | - |
| 10 Jun 2024 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | - |
| 07 Jun 2024 | 191.22 | 191.22 | 191.22 | 191.22 | 191.22 | - |
| 06 Jun 2024 | 191.53 | 191.53 | 191.53 | 191.53 | 191.53 | - |
| 05 Jun 2024 | 190.42 | 190.42 | 190.42 | 190.42 | 190.42 | - |
| 04 Jun 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
| 03 Jun 2024 | 189.62 | 189.62 | 189.62 | 189.62 | 189.62 | - |
| 31 May 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | - |
| 30 May 2024 | 189.41 | 189.41 | 189.41 | 189.41 | 189.41 | - |
| 29 May 2024 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | - |
| 28 May 2024 | 190.61 | 190.61 | 190.61 | 190.61 | 190.61 | - |
| 27 May 2024 | 191.47 | 191.47 | 191.47 | 191.47 | 191.47 | - |
| 24 May 2024 | 190.91 | 190.91 | 190.91 | 190.91 | 190.91 | - |
| 23 May 2024 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | - |
| 22 May 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | - |
| 21 May 2024 | 190.69 | 190.69 | 190.69 | 190.69 | 190.69 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 190.33 | 190.33 | 190.33 | 190.33 | 190.33 | - |
| 16 May 2024 | 190.57 | 190.57 | 190.57 | 190.57 | 190.57 | - |
| 15 May 2024 | 190.76 | 190.76 | 190.76 | 190.76 | 190.76 | - |
| 14 May 2024 | 190.14 | 190.14 | 190.14 | 190.14 | 190.14 | - |
| 13 May 2024 | 190.11 | 190.11 | 190.11 | 190.11 | 190.11 | - |
| 10 May 2024 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 188.01 | 188.01 | 188.01 | 188.01 | 188.01 | - |
| 06 May 2024 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | - |
| 03 May 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | - |
| 02 May 2024 | 184.97 | 184.97 | 184.97 | 184.97 | 184.97 | - |
| 30 Apr 2024 | 185.88 | 185.88 | 185.88 | 185.88 | 185.88 | - |
| 29 Apr 2024 | 187.22 | 187.22 | 187.22 | 187.22 | 187.22 | - |
| 26 Apr 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | - |
| 25 Apr 2024 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | - |
| 24 Apr 2024 | 187.81 | 187.81 | 187.81 | 187.81 | 187.81 | - |
| 23 Apr 2024 | 187.98 | 187.98 | 187.98 | 187.98 | 187.98 | - |
| 22 Apr 2024 | 186.03 | 186.03 | 186.03 | 186.03 | 186.03 | - |
| 19 Apr 2024 | 185.64 | 185.64 | 185.64 | 185.64 | 185.64 | - |
| 18 Apr 2024 | 186.12 | 186.12 | 186.12 | 186.12 | 186.12 | - |
| 17 Apr 2024 | 186.37 | 186.37 | 186.37 | 186.37 | 186.37 | - |
| 16 Apr 2024 | 186.41 | 186.41 | 186.41 | 186.41 | 186.41 | - |
| 15 Apr 2024 | 188.18 | 188.18 | 188.18 | 188.18 | 188.18 | - |
| 12 Apr 2024 | 187.73 | 187.73 | 187.73 | 187.73 | 187.73 | - |
| 11 Apr 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 10 Apr 2024 | 188.18 | 188.18 | 188.18 | 188.18 | 188.18 | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| 05 Apr 2024 | 188.78 | 188.78 | 188.78 | 188.78 | 188.78 | - |
| 04 Apr 2024 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | - |
| 03 Apr 2024 | 190.03 | 190.03 | 190.03 | 190.03 | 190.03 | - |
| 02 Apr 2024 | 189.51 | 189.51 | 189.51 | 189.51 | 189.51 | - |
| 28 Mar 2024 | 191.29 | 191.29 | 191.29 | 191.29 | 191.29 | - |
| 27 Mar 2024 | 191.35 | 191.35 | 191.35 | 191.35 | 191.35 | - |
| 26 Mar 2024 | 191.35 | 191.35 | 191.35 | 191.35 | 191.35 | - |
| 25 Mar 2024 | 191.39 | 191.39 | 191.39 | 191.39 | 191.39 | - |
| 22 Mar 2024 | 191.23 | 191.23 | 191.23 | 191.23 | 191.23 | - |
| 21 Mar 2024 | 191.58 | 191.58 | 191.58 | 191.58 | 191.58 | - |
| 20 Mar 2024 | 190.77 | 190.77 | 190.77 | 190.77 | 190.77 | - |
| 19 Mar 2024 | 190.74 | 190.74 | 190.74 | 190.74 | 190.74 | - |
| 18 Mar 2024 | 190.17 | 190.17 | 190.17 | 190.17 | 190.17 | - |
| 15 Mar 2024 | 190.33 | 190.33 | 190.33 | 190.33 | 190.33 | - |
| 14 Mar 2024 | 190.81 | 190.81 | 190.81 | 190.81 | 190.81 | - |
| 13 Mar 2024 | 190.43 | 190.43 | 190.43 | 190.43 | 190.43 | - |
| 12 Mar 2024 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | - |
| 11 Mar 2024 | 188.37 | 188.37 | 188.37 | 188.37 | 188.37 | - |
| 08 Mar 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | - |
| 07 Mar 2024 | 190.13 | 190.13 | 190.13 | 190.13 | 190.13 | - |
| 06 Mar 2024 | 187.91 | 187.91 | 187.91 | 187.91 | 187.91 | - |
| 05 Mar 2024 | 187.54 | 187.54 | 187.54 | 187.54 | 187.54 | - |
| 04 Mar 2024 | 188.54 | 188.54 | 188.54 | 188.54 | 188.54 | - |
| 01 Mar 2024 | 187.68 | 187.68 | 187.68 | 187.68 | 187.68 | - |
| 29 Feb 2024 | 187.07 | 187.07 | 187.07 | 187.07 | 187.07 | - |
| 28 Feb 2024 | 186.94 | 186.94 | 186.94 | 186.94 | 186.94 | - |
| 27 Feb 2024 | 186.84 | 186.84 | 186.84 | 186.84 | 186.84 | - |
| 26 Feb 2024 | 186.76 | 186.76 | 186.76 | 186.76 | 186.76 | - |
| 23 Feb 2024 | 187.33 | 187.33 | 187.33 | 187.33 | 187.33 | - |
| 22 Feb 2024 | 186.61 | 186.61 | 186.61 | 186.61 | 186.61 | - |
| 21 Feb 2024 | 184.38 | 184.38 | 184.38 | 184.38 | 184.38 | - |
| 20 Feb 2024 | 184.38 | 184.38 | 184.38 | 184.38 | 184.38 | - |
| 19 Feb 2024 | 184.48 | 184.48 | 184.48 | 184.48 | 184.48 | - |
| 16 Feb 2024 | 184.47 | 184.47 | 184.47 | 184.47 | 184.47 | - |
| 15 Feb 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | - |
| 14 Feb 2024 | 182.21 | 182.21 | 182.21 | 182.21 | 182.21 | - |
| 13 Feb 2024 | 181.19 | 181.19 | 181.19 | 181.19 | 181.19 | - |
| 12 Feb 2024 | 182.77 | 182.77 | 182.77 | 182.77 | 182.77 | - |
| *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.