Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,622.36 +812.77 (+1.22%) CMC Crypto 200
1,424.75 -3.81 (-0.27%)
First Private Aktien Global (0P00007ZCM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 142.69 | 142.69 | 142.69 | 142.69 | 142.69 | - |
| 28 May 2024 | 143.43 | 143.43 | 143.43 | 143.43 | 143.43 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | - |
| 23 May 2024 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | - |
| 22 May 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
| 21 May 2024 | 145.37 | 145.37 | 145.37 | 145.37 | 145.37 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | - |
| 16 May 2024 | 145.43 | 145.43 | 145.43 | 145.43 | 145.43 | - |
| 15 May 2024 | 145.59 | 145.59 | 145.59 | 145.59 | 145.59 | - |
| 14 May 2024 | 145.17 | 145.17 | 145.17 | 145.17 | 145.17 | - |
| 13 May 2024 | 144.67 | 144.67 | 144.67 | 144.67 | 144.67 | - |
| 10 May 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | - |
| 07 May 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 06 May 2024 | 143.01 | 143.01 | 143.01 | 143.01 | 143.01 | - |
| 03 May 2024 | 142.53 | 142.53 | 142.53 | 142.53 | 142.53 | - |
| 02 May 2024 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | - |
| 30 Apr 2024 | 142.17 | 142.17 | 142.17 | 142.17 | 142.17 | - |
| 29 Apr 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| 26 Apr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 25 Apr 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | - |
| 24 Apr 2024 | 143.07 | 143.07 | 143.07 | 143.07 | 143.07 | - |
| 23 Apr 2024 | 142.87 | 142.87 | 142.87 | 142.87 | 142.87 | - |
| 22 Apr 2024 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | - |
| 19 Apr 2024 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | - |
| 18 Apr 2024 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | - |
| 17 Apr 2024 | 141.67 | 141.67 | 141.67 | 141.67 | 141.67 | - |
| 16 Apr 2024 | 142.19 | 142.19 | 142.19 | 142.19 | 142.19 | - |
| 15 Apr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 12 Apr 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.48 | - |
| 11 Apr 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
| 10 Apr 2024 | 144.42 | 144.42 | 144.42 | 144.42 | 144.42 | - |
| 09 Apr 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| 08 Apr 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
| 05 Apr 2024 | 144.82 | 144.82 | 144.82 | 144.82 | 144.82 | - |
| 04 Apr 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | - |
| 03 Apr 2024 | 145.12 | 145.12 | 145.12 | 145.12 | 145.12 | - |
| 02 Apr 2024 | 145.51 | 145.51 | 145.51 | 145.51 | 145.51 | - |
| 28 Mar 2024 | 147.06 | 147.06 | 147.06 | 147.06 | 147.06 | - |
| 27 Mar 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 146.58 | - |
| 26 Mar 2024 | 145.56 | 145.56 | 145.56 | 145.56 | 145.56 | - |
| 25 Mar 2024 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | - |
| 22 Mar 2024 | 146.08 | 146.08 | 146.08 | 146.08 | 146.08 | - |
| 21 Mar 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - |
| 20 Mar 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 145.58 | - |
| 19 Mar 2024 | 144.96 | 144.96 | 144.96 | 144.96 | 144.96 | - |
| 18 Mar 2024 | 144.11 | 144.11 | 144.11 | 144.11 | 144.11 | - |
| 15 Mar 2024 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | - |
| 14 Mar 2024 | 144.42 | 144.42 | 144.42 | 144.42 | 144.42 | - |
| 13 Mar 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| 12 Mar 2024 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | - |
| 11 Mar 2024 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | - |
| 08 Mar 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | - |
| 07 Mar 2024 | 144.39 | 144.39 | 144.39 | 144.39 | 144.39 | - |
| 06 Mar 2024 | 143.19 | 143.19 | 143.19 | 143.19 | 143.19 | - |
| 05 Mar 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
| 04 Mar 2024 | 143.68 | 143.68 | 143.68 | 143.68 | 143.68 | - |
| 01 Mar 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| 29 Feb 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| 28 Feb 2024 | 143.38 | 143.38 | 143.38 | 143.38 | 143.38 | - |
| 27 Feb 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| 26 Feb 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
| 23 Feb 2024 | 144.42 | 144.42 | 144.42 | 144.42 | 144.42 | - |
| 22 Feb 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
| 21 Feb 2024 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | - |
| 20 Feb 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
| 19 Feb 2024 | 142.37 | 142.37 | 142.37 | 142.37 | 142.37 | - |
| 16 Feb 2024 | 142.34 | 142.34 | 142.34 | 142.34 | 142.34 | - |
| 15 Feb 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
| 14 Feb 2024 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | - |
| 13 Feb 2024 | 140.76 | 140.76 | 140.76 | 140.76 | 140.76 | - |
| 12 Feb 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
| 09 Feb 2024 | 141.28 | 141.28 | 141.28 | 141.28 | 141.28 | - |
| 08 Feb 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
| 07 Feb 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | - |
| 06 Feb 2024 | 140.51 | 140.51 | 140.51 | 140.51 | 140.51 | - |
| 05 Feb 2024 | 139.91 | 139.91 | 139.91 | 139.91 | 139.91 | - |
| 02 Feb 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
| 01 Feb 2024 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | - |
| 31 Jan 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
| 30 Jan 2024 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - |
| 29 Jan 2024 | 139.64 | 139.64 | 139.64 | 139.64 | 139.64 | - |
| 26 Jan 2024 | 138.39 | 138.39 | 138.39 | 138.39 | 138.39 | - |
| 25 Jan 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
| 24 Jan 2024 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | - |
| 23 Jan 2024 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | - |
| 22 Jan 2024 | 137.13 | 137.13 | 137.13 | 137.13 | 137.13 | - |
| 19 Jan 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 136.04 | - |
| 18 Jan 2024 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | - |
| 17 Jan 2024 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | - |
| 16 Jan 2024 | 135.83 | 135.83 | 135.83 | 135.83 | 135.83 | - |
| 15 Jan 2024 | 135.73 | 135.73 | 135.73 | 135.73 | 135.73 | - |
| 12 Jan 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
| 11 Jan 2024 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | - |
| 10 Jan 2024 | 135.77 | 135.77 | 135.77 | 135.77 | 135.77 | - |
| *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.