Singapore markets close in 1 minute
Straits Times Index
3,336.58 +3.78 (+0.11%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,197.07 +32.95 (+0.40%) Bitcoin USD
62,871.45 +1,470.60 (+2.40%) CMC Crypto 200
1,303.74 +1.67 (+0.13%)
Dipachar de Inversiones SICAV (0P0000IV81.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 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 25 Jun 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 24 Jun 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 21 Jun 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 20 Jun 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 17 Jun 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 14 Jun 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 13 Jun 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 12 Jun 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 11 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 10 Jun 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 07 Jun 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 06 Jun 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 05 Jun 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 04 Jun 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 03 Jun 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 31 May 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 30 May 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 29 May 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 28 May 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 23 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 22 May 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 21 May 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 20 May 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 17 May 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 16 May 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 15 May 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 14 May 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 13 May 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 10 May 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 09 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 08 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 07 May 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 06 May 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 03 May 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 02 May 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 30 Apr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 29 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 26 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 25 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 24 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 23 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 22 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 19 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 18 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 17 Apr 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 16 Apr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 15 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 12 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 11 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 10 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 09 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 08 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 05 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 04 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 03 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 02 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 28 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 27 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 26 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 25 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 22 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 21 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 20 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 19 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 18 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 15 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 14 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 13 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 12 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 11 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 08 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 07 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 06 Mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 05 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 04 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 01 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 29 Feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 28 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 27 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 26 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 23 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 22 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 21 Feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 20 Feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 15 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 14 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 13 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 12 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 09 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 08 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| *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.