Singapore markets close in 6 hours 50 minutes
Straits Times Index
3,262.95 -30.18 (-0.92%) Nikkei
37,757.90 -702.18 (-1.83%) Hang Seng
17,215.40 +14.13 (+0.08%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,186.18 -2,508.12 (-3.76%) CMC Crypto 200
1,389.44 -34.66 (-2.43%)
Montbleu Cordée C (0P0000FU1K.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 22 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 19 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 18 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 17 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 16 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 15 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 12 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 11 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 10 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 09 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 08 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 05 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 04 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 03 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 02 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 28 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 27 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 26 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 25 Mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 22 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 21 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 20 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 19 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 18 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 15 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 14 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 13 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 12 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 11 Mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 08 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 07 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 06 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 05 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 04 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 01 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 29 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 28 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 27 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 26 Feb 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 23 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 22 Feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 21 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 20 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 19 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 16 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 15 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 14 Feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 13 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 12 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 09 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 08 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 07 Feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 06 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 05 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 02 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 01 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 31 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 30 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 29 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 26 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 25 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 24 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 23 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 22 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 19 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 18 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 17 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 16 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 15 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 12 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 11 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 10 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 09 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 08 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 05 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 04 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 03 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 02 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 29 Dec 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 28 Dec 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 27 Dec 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 22 Dec 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 21 Dec 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 20 Dec 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 19 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 18 Dec 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 15 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 14 Dec 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 13 Dec 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 12 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 11 Dec 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 08 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 07 Dec 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 06 Dec 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 05 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 04 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 01 Dec 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 30 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| *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.