Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,709.93 -237.00 (-0.61%) Hang Seng
19,255.13 +34.51 (+0.18%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,190.70 -767.24 (-1.08%) CMC Crypto 200
1,524.70 +36.15 (+2.43%)
Janus Henderson Glb Life Scn I2 HEUR (0P0000ACEF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 17 May 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 16 May 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 15 May 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 14 May 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 13 May 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 10 May 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 09 May 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 08 May 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 07 May 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 06 May 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 03 May 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 02 May 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 30 Apr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 29 Apr 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 26 Apr 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 25 Apr 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 24 Apr 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 23 Apr 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 22 Apr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 19 Apr 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 18 Apr 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 17 Apr 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 16 Apr 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 15 Apr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 12 Apr 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 11 Apr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 10 Apr 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 09 Apr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 08 Apr 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 05 Apr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 04 Apr 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 03 Apr 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 02 Apr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 28 Mar 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 27 Mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 26 Mar 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 25 Mar 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 22 Mar 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 21 Mar 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 20 Mar 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 19 Mar 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 18 Mar 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 15 Mar 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 14 Mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 13 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 12 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 11 Mar 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 08 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 07 Mar 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 06 Mar 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 05 Mar 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 04 Mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 01 Mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 29 Feb 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 28 Feb 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 27 Feb 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 26 Feb 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 23 Feb 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 22 Feb 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 21 Feb 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 20 Feb 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 15 Feb 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 14 Feb 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 13 Feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 12 Feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 09 Feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 08 Feb 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 07 Feb 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 06 Feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 05 Feb 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 02 Feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 01 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 31 Jan 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 30 Jan 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 29 Jan 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 26 Jan 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 25 Jan 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 24 Jan 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 23 Jan 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 22 Jan 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 19 Jan 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 18 Jan 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 17 Jan 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 16 Jan 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 11 Jan 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 10 Jan 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 09 Jan 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 08 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 05 Jan 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 04 Jan 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 03 Jan 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 02 Jan 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 29 Dec 2023 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 28 Dec 2023 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| *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.