Singapore markets close in 3 hours 48 minutes
Straits Times Index
3,337.87 +5.07 (+0.15%) Nikkei
39,584.44 +1.36 (+0.00%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,277.00 +2,595.91 (+4.28%) CMC Crypto 200
1,311.15 +27.32 (+2.13%)
Caixabank Bolsa Div. Europa Extra FI (0P0000TYGF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 25 Jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 24 Jun 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 21 Jun 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 20 Jun 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 19 Jun 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 18 Jun 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 17 Jun 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 14 Jun 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 13 Jun 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 12 Jun 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 11 Jun 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 10 Jun 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 07 Jun 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 06 Jun 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 05 Jun 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 04 Jun 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 03 Jun 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 31 May 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 30 May 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 29 May 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 28 May 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 27 May 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 24 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 23 May 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 22 May 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 21 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 20 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 17 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 16 May 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 15 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 14 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 13 May 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 10 May 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 09 May 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 08 May 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 07 May 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 06 May 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 03 May 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 02 May 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 30 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 29 Apr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 26 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 25 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 24 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 23 Apr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 22 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 19 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 18 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 17 Apr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 16 Apr 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 15 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 12 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 11 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 10 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 09 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 08 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 05 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 04 Apr 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 03 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 02 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 26 Mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 25 Mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 22 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 21 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 20 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 19 Mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 18 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 15 Mar 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 14 Mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 13 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 12 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 11 Mar 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 08 Mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 07 Mar 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 06 Mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 05 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 04 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 01 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 29 Feb 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 28 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 27 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 26 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 23 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 22 Feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 21 Feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 20 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 19 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 16 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 15 Feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 14 Feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 13 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 12 Feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 09 Feb 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 08 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 07 Feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| *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.