Singapore markets close in 2 minutes
Straits Times Index
3,336.40 +3.60 (+0.11%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,197.26 +33.14 (+0.41%) Bitcoin USD
62,818.96 +1,422.79 (+2.32%) CMC Crypto 200
1,304.18 +2.11 (+0.16%)
INTELLIGENT DATA & BOTS SICAV SA (0P0000HN0C.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 25 Jun 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 24 Jun 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 21 Jun 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 17 Jun 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 14 Jun 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 13 Jun 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 12 Jun 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 11 Jun 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 10 Jun 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 07 Jun 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 06 Jun 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 05 Jun 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 04 Jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 03 Jun 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 31 May 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 30 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 29 May 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 28 May 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 23 May 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 22 May 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 21 May 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 14 May 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 13 May 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 10 May 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 02 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 30 Apr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 29 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 26 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 25 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 24 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 23 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 22 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 19 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 18 Apr 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 17 Apr 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 16 Apr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 15 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 12 Apr 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 11 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 10 Apr 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 09 Apr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 08 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 26 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 25 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 21 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 20 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 19 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 18 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 15 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 14 Mar 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 13 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 12 Mar 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 11 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 08 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 07 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 06 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 05 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 04 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 01 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 29 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 28 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 27 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 26 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 23 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 22 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 21 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 20 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 15 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 14 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 13 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 12 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 09 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 08 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| *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.