Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,792.22 +2,707.97 (+4.58%) CMC Crypto 200
1,341.38 +64.40 (+5.04%)
Macquarie Sst Glbl Lstd Infra A EUR (0P0000O8P8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 26 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 25 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 24 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 23 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 22 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 17 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 16 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 11 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 10 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 09 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 08 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 05 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 04 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 03 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 27 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 26 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 25 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 22 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 21 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 20 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 19 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 18 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 15 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 14 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 13 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 12 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 11 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 08 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 07 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 06 Mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 05 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 04 Mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 28 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 27 Feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 26 Feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 23 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 22 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 21 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 20 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 19 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 16 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 15 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 14 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 13 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 12 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 09 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 08 Feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 07 Feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 06 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 05 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 02 Feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 01 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 31 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 30 Jan 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 29 Jan 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 26 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 23 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 22 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 19 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 18 Jan 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 17 Jan 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 16 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 15 Jan 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 12 Jan 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 11 Jan 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 10 Jan 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 09 Jan 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 08 Jan 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 28 Dec 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 21 Dec 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 20 Dec 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 19 Dec 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 18 Dec 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 15 Dec 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 14 Dec 2023 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 13 Dec 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 12 Dec 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 11 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 08 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| *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.