Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,666.93 +256.61 (+0.38%) CMC Crypto 200
1,424.47 -4.10 (-0.29%)
FCP Mon PEA R (0P0000ONX7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | - |
| 29 May 2024 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | - |
| 28 May 2024 | 246.85 | 246.85 | 246.85 | 246.85 | 246.85 | - |
| 27 May 2024 | 248.16 | 248.16 | 248.16 | 248.16 | 248.16 | - |
| 24 May 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - |
| 23 May 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | - |
| 22 May 2024 | 246.58 | 246.58 | 246.58 | 246.58 | 246.58 | - |
| 21 May 2024 | 248.01 | 248.01 | 248.01 | 248.01 | 248.01 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 247.38 | 247.38 | 247.38 | 247.38 | 247.38 | - |
| 16 May 2024 | 247.71 | 247.71 | 247.71 | 247.71 | 247.71 | - |
| 15 May 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 247.73 | 247.73 | 247.73 | 247.73 | 247.73 | - |
| 10 May 2024 | 247.96 | 247.96 | 247.96 | 247.96 | 247.96 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 243.88 | 243.88 | 243.88 | 243.88 | 243.88 | - |
| 06 May 2024 | 241.62 | 241.62 | 241.62 | 241.62 | 241.62 | - |
| 03 May 2024 | 239.72 | 239.72 | 239.72 | 239.72 | 239.72 | - |
| 02 May 2024 | 237.89 | 237.89 | 237.89 | 237.89 | 237.89 | - |
| 30 Apr 2024 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | - |
| 29 Apr 2024 | 240.48 | 240.48 | 240.48 | 240.48 | 240.48 | - |
| 26 Apr 2024 | 241.15 | 241.15 | 241.15 | 241.15 | 241.15 | - |
| 25 Apr 2024 | 238.94 | 238.94 | 238.94 | 238.94 | 238.94 | - |
| 24 Apr 2024 | 241.29 | 241.29 | 241.29 | 241.29 | 241.29 | - |
| 23 Apr 2024 | 240.47 | 240.47 | 240.47 | 240.47 | 240.47 | - |
| 22 Apr 2024 | 237.78 | 237.78 | 237.78 | 237.78 | 237.78 | - |
| 19 Apr 2024 | 237.34 | 237.34 | 237.34 | 237.34 | 237.34 | - |
| 18 Apr 2024 | 237.91 | 237.91 | 237.91 | 237.91 | 237.91 | - |
| 17 Apr 2024 | 237.14 | 237.14 | 237.14 | 237.14 | 237.14 | - |
| 16 Apr 2024 | 236.74 | 236.74 | 236.74 | 236.74 | 236.74 | - |
| 15 Apr 2024 | 239.54 | 239.54 | 239.54 | 239.54 | 239.54 | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 238.66 | 238.66 | 238.66 | 238.66 | 238.66 | - |
| 10 Apr 2024 | 239.18 | 239.18 | 239.18 | 239.18 | 239.18 | - |
| 09 Apr 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | - |
| 08 Apr 2024 | 242.16 | 242.16 | 242.16 | 242.16 | 242.16 | - |
| 05 Apr 2024 | 240.63 | 240.63 | 240.63 | 240.63 | 240.63 | - |
| 04 Apr 2024 | 242.83 | 242.83 | 242.83 | 242.83 | 242.83 | - |
| 03 Apr 2024 | 242.88 | 242.88 | 242.88 | 242.88 | 242.88 | - |
| 02 Apr 2024 | 242.03 | 242.03 | 242.03 | 242.03 | 242.03 | - |
| 28 Mar 2024 | 243.97 | 243.97 | 243.97 | 243.97 | 243.97 | - |
| 27 Mar 2024 | 243.93 | 243.93 | 243.93 | 243.93 | 243.93 | - |
| 26 Mar 2024 | 243.74 | 243.74 | 243.74 | 243.74 | 243.74 | - |
| 25 Mar 2024 | 242.62 | 242.62 | 242.62 | 242.62 | 242.62 | - |
| 22 Mar 2024 | 242.56 | 242.56 | 242.56 | 242.56 | 242.56 | - |
| 21 Mar 2024 | 243.01 | 243.01 | 243.01 | 243.01 | 243.01 | - |
| 20 Mar 2024 | 242.14 | 242.14 | 242.14 | 242.14 | 242.14 | - |
| 19 Mar 2024 | 242.78 | 242.78 | 242.78 | 242.78 | 242.78 | - |
| 18 Mar 2024 | 241.64 | 241.64 | 241.64 | 241.64 | 241.64 | - |
| 15 Mar 2024 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | - |
| 14 Mar 2024 | 242.22 | 242.22 | 242.22 | 242.22 | 242.22 | - |
| 13 Mar 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | - |
| 12 Mar 2024 | 239.92 | 239.92 | 239.92 | 239.92 | 239.92 | - |
| 11 Mar 2024 | 238.46 | 238.46 | 238.46 | 238.46 | 238.46 | - |
| 08 Mar 2024 | 239.49 | 239.49 | 239.49 | 239.49 | 239.49 | - |
| 07 Mar 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
| 06 Mar 2024 | 236.97 | 236.97 | 236.97 | 236.97 | 236.97 | - |
| 05 Mar 2024 | 236.51 | 236.51 | 236.51 | 236.51 | 236.51 | - |
| 04 Mar 2024 | 237.12 | 237.12 | 237.12 | 237.12 | 237.12 | - |
| 01 Mar 2024 | 236.13 | 236.13 | 236.13 | 236.13 | 236.13 | - |
| 29 Feb 2024 | 236.03 | 236.03 | 236.03 | 236.03 | 236.03 | - |
| 28 Feb 2024 | 236.67 | 236.67 | 236.67 | 236.67 | 236.67 | - |
| 27 Feb 2024 | 235.96 | 235.96 | 235.96 | 235.96 | 235.96 | - |
| 26 Feb 2024 | 235.77 | 235.77 | 235.77 | 235.77 | 235.77 | - |
| 23 Feb 2024 | 236.52 | 236.52 | 236.52 | 236.52 | 236.52 | - |
| 22 Feb 2024 | 234.79 | 234.79 | 234.79 | 234.79 | 234.79 | - |
| 21 Feb 2024 | 231.92 | 231.92 | 231.92 | 231.92 | 231.92 | - |
| 20 Feb 2024 | 231.88 | 231.88 | 231.88 | 231.88 | 231.88 | - |
| 19 Feb 2024 | 231.16 | 231.16 | 231.16 | 231.16 | 231.16 | - |
| 16 Feb 2024 | 230.83 | 230.83 | 230.83 | 230.83 | 230.83 | - |
| 15 Feb 2024 | 230.28 | 230.28 | 230.28 | 230.28 | 230.28 | - |
| 14 Feb 2024 | 229.16 | 229.16 | 229.16 | 229.16 | 229.16 | - |
| 13 Feb 2024 | 227.78 | 227.78 | 227.78 | 227.78 | 227.78 | - |
| 12 Feb 2024 | 229.36 | 229.36 | 229.36 | 229.36 | 229.36 | - |
| 09 Feb 2024 | 228.22 | 228.22 | 228.22 | 228.22 | 228.22 | - |
| 08 Feb 2024 | 228.84 | 228.84 | 228.84 | 228.84 | 228.84 | - |
| 07 Feb 2024 | 227.92 | 227.92 | 227.92 | 227.92 | 227.92 | - |
| 06 Feb 2024 | 228.38 | 228.38 | 228.38 | 228.38 | 228.38 | - |
| 05 Feb 2024 | 227.27 | 227.27 | 227.27 | 227.27 | 227.27 | - |
| 02 Feb 2024 | 227.08 | 227.08 | 227.08 | 227.08 | 227.08 | - |
| 01 Feb 2024 | 227.23 | 227.23 | 227.23 | 227.23 | 227.23 | - |
| 31 Jan 2024 | 229.14 | 229.14 | 229.14 | 229.14 | 229.14 | - |
| 30 Jan 2024 | 229.88 | 229.88 | 229.88 | 229.88 | 229.88 | - |
| 29 Jan 2024 | 229.21 | 229.21 | 229.21 | 229.21 | 229.21 | - |
| 26 Jan 2024 | 228.94 | 228.94 | 228.94 | 228.94 | 228.94 | - |
| 25 Jan 2024 | 225.57 | 225.57 | 225.57 | 225.57 | 225.57 | - |
| 24 Jan 2024 | 225.01 | 225.01 | 225.01 | 225.01 | 225.01 | - |
| 23 Jan 2024 | 223.48 | 223.48 | 223.48 | 223.48 | 223.48 | - |
| 22 Jan 2024 | 224.45 | 224.45 | 224.45 | 224.45 | 224.45 | - |
| 19 Jan 2024 | 222.96 | 222.96 | 222.96 | 222.96 | 222.96 | - |
| 18 Jan 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
| 17 Jan 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | - |
| 16 Jan 2024 | 223.38 | 223.38 | 223.38 | 223.38 | 223.38 | - |
| 15 Jan 2024 | 223.57 | 223.57 | 223.57 | 223.57 | 223.57 | - |
| 12 Jan 2024 | 224.57 | 224.57 | 224.57 | 224.57 | 224.57 | - |
| 11 Jan 2024 | 222.63 | 222.63 | 222.63 | 222.63 | 222.63 | - |
| 10 Jan 2024 | 223.61 | 223.61 | 223.61 | 223.61 | 223.61 | - |
| *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.