Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.90 -2.40 (-0.04%) Dow
38,956.20 -155.96 (-0.40%) Nasdaq
17,773.79 +56.13 (+0.32%) Bitcoin USD
61,891.57 +480.13 (+0.78%) CMC Crypto 200
1,280.79 -2.99 (-0.23%)
CABK Tendencias PP (0P0000RYC6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 18 Jun 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 17 Jun 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 12 Jun 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 11 Jun 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 10 Jun 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 05 Jun 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 04 Jun 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 03 Jun 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 29 May 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 28 May 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 27 May 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 22 May 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 21 May 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 20 May 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 15 May 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 14 May 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 13 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 08 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 07 May 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 06 May 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 30 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 29 Apr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 24 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 23 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 22 Apr 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 17 Apr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 16 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 15 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 10 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 09 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 08 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 03 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 02 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 28 Mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 25 Mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 20 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 19 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 18 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 13 Mar 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 12 Mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 11 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 06 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 05 Mar 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 04 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 28 Feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 27 Feb 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 26 Feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 21 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 20 Feb 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 19 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 13 Feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 12 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 09 Feb 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 08 Feb 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 07 Feb 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 06 Feb 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 05 Feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 02 Feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| *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.