Singapore markets closed
Straits Times Index
3,437.16 +21.65 (+0.63%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,340.33 -3,193.63 (-5.28%) CMC Crypto 200
1,209.31 -51.87 (-4.11%)
Caixabank Bolsa Sel. USA Premium FI (0P0000T1ZF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 27 Jun 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 26 Jun 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| 25 Jun 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 24 Jun 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 21 Jun 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 20 Jun 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 19 Jun 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 18 Jun 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 17 Jun 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 14 Jun 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 13 Jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 12 Jun 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 11 Jun 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 10 Jun 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 07 Jun 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 06 Jun 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 05 Jun 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 04 Jun 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 03 Jun 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 31 May 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 30 May 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 29 May 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 28 May 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 27 May 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 24 May 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 23 May 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 22 May 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 21 May 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 20 May 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 17 May 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 16 May 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 15 May 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 14 May 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 13 May 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 10 May 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 09 May 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 08 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 07 May 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 06 May 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 03 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 02 May 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 30 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 29 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 26 Apr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 25 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 24 Apr 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 23 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 22 Apr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 19 Apr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 18 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 17 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 16 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 15 Apr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 12 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 11 Apr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 10 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 09 Apr 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 08 Apr 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 05 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 04 Apr 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 03 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 02 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 26 Mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 25 Mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 22 Mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 21 Mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 20 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 19 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 18 Mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 15 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 14 Mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 13 Mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 12 Mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 11 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 08 Mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 07 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 06 Mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 05 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 04 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 01 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 29 Feb 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 28 Feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 27 Feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 26 Feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 23 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 22 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 21 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 20 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 19 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 16 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 15 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 14 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 13 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| *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.