Singapore markets close in 3 hours 17 minutes
Straits Times Index
3,322.70 +8.56 (+0.26%) Nikkei
39,091.88 +287.23 (+0.74%) Hang Seng
18,137.08 +109.37 (+0.61%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,111.49 -1,383.00 (-2.21%) CMC Crypto 200
1,273.88 -35.84 (-2.74%)
Bantleon Equities Europe ESG Leaders 1 (0P0000USWY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 218.73 | 218.73 | 218.73 | 218.73 | 218.73 | - |
| 21 Jun 2024 | 220.27 | 220.27 | 220.27 | 220.27 | 220.27 | - |
| 20 Jun 2024 | 218.24 | 218.24 | 218.24 | 218.24 | 218.24 | - |
| 19 Jun 2024 | 218.86 | 218.86 | 218.86 | 218.86 | 218.86 | - |
| 18 Jun 2024 | 217.45 | 217.45 | 217.45 | 217.45 | 217.45 | - |
| 17 Jun 2024 | 217.45 | 217.45 | 217.45 | 217.45 | 217.45 | - |
| 14 Jun 2024 | 219.05 | 219.05 | 219.05 | 219.05 | 219.05 | - |
| 13 Jun 2024 | 221.57 | 221.57 | 221.57 | 221.57 | 221.57 | - |
| 12 Jun 2024 | 219.11 | 219.11 | 219.11 | 219.11 | 219.11 | - |
| 11 Jun 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | - |
| 10 Jun 2024 | 221.42 | 221.42 | 221.42 | 221.42 | 221.42 | - |
| 07 Jun 2024 | 221.68 | 221.68 | 221.68 | 221.68 | 221.68 | - |
| 06 Jun 2024 | 219.98 | 219.98 | 219.98 | 219.98 | 219.98 | - |
| 05 Jun 2024 | 217.66 | 217.66 | 217.66 | 217.66 | 217.66 | - |
| 04 Jun 2024 | 218.12 | 218.12 | 218.12 | 218.12 | 218.12 | - |
| 03 Jun 2024 | 217.41 | 217.41 | 217.41 | 217.41 | 217.41 | - |
| 31 May 2024 | 216.44 | 216.44 | 216.44 | 216.44 | 216.44 | - |
| 30 May 2024 | 215.16 | 215.16 | 215.16 | 215.16 | 215.16 | - |
| 29 May 2024 | 217.46 | 217.46 | 217.46 | 217.46 | 217.46 | - |
| 28 May 2024 | 218.63 | 218.63 | 218.63 | 218.63 | 218.63 | - |
| 27 May 2024 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | - |
| 24 May 2024 | 218.44 | 218.44 | 218.44 | 218.44 | 218.44 | - |
| 23 May 2024 | 218.02 | 218.02 | 218.02 | 218.02 | 218.02 | - |
| 22 May 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - |
| 21 May 2024 | 218.16 | 218.16 | 218.16 | 218.16 | 218.16 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 218.59 | 218.59 | 218.59 | 218.59 | 218.59 | - |
| 16 May 2024 | 218.71 | 218.71 | 218.71 | 218.71 | 218.71 | - |
| 15 May 2024 | 217.49 | 217.49 | 217.49 | 217.49 | 217.49 | - |
| 14 May 2024 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | - |
| 13 May 2024 | 216.99 | 216.99 | 216.99 | 216.99 | 216.99 | - |
| 10 May 2024 | 214.38 | 214.38 | 214.38 | 214.38 | 214.38 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 213.65 | 213.65 | 213.65 | 213.65 | 213.65 | - |
| 07 May 2024 | 211.35 | 211.35 | 211.35 | 211.35 | 211.35 | - |
| 06 May 2024 | 210.19 | 210.19 | 210.19 | 210.19 | 210.19 | - |
| 03 May 2024 | 209.08 | 209.08 | 209.08 | 209.08 | 209.08 | - |
| 02 May 2024 | 209.74 | 209.74 | 209.74 | 209.74 | 209.74 | - |
| 30 Apr 2024 | 210.27 | 210.27 | 210.27 | 210.27 | 210.27 | - |
| 29 Apr 2024 | 210.23 | 210.23 | 210.23 | 210.23 | 210.23 | - |
| 26 Apr 2024 | 207.44 | 207.44 | 207.44 | 207.44 | 207.44 | - |
| 25 Apr 2024 | 208.01 | 208.01 | 208.01 | 208.01 | 208.01 | - |
| 24 Apr 2024 | 208.69 | 208.69 | 208.69 | 208.69 | 208.69 | - |
| 23 Apr 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | - |
| 22 Apr 2024 | 204.99 | 204.99 | 204.99 | 204.99 | 204.99 | - |
| 19 Apr 2024 | 205.02 | 205.02 | 205.02 | 205.02 | 205.02 | - |
| 18 Apr 2024 | 204.59 | 204.59 | 204.59 | 204.59 | 204.59 | - |
| 17 Apr 2024 | 204.92 | 204.92 | 204.92 | 204.92 | 204.92 | - |
| 16 Apr 2024 | 207.76 | 207.76 | 207.76 | 207.76 | 207.76 | - |
| 15 Apr 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
| 12 Apr 2024 | 207.14 | 207.14 | 207.14 | 207.14 | 207.14 | - |
| 11 Apr 2024 | 207.49 | 207.49 | 207.49 | 207.49 | 207.49 | - |
| 10 Apr 2024 | 206.93 | 206.93 | 206.93 | 206.93 | 206.93 | - |
| 09 Apr 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | - |
| 08 Apr 2024 | 207.31 | 207.31 | 207.31 | 207.31 | 207.31 | - |
| 05 Apr 2024 | 208.74 | 208.74 | 208.74 | 208.74 | 208.74 | - |
| 04 Apr 2024 | 208.37 | 208.37 | 208.37 | 208.37 | 208.37 | - |
| 03 Apr 2024 | 207.65 | 207.65 | 207.65 | 207.65 | 207.65 | - |
| 02 Apr 2024 | 209.41 | 209.41 | 209.41 | 209.41 | 209.41 | - |
| 28 Mar 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
| 27 Mar 2024 | 208.77 | 208.77 | 208.77 | 208.77 | 208.77 | - |
| 26 Mar 2024 | 208.76 | 208.76 | 208.76 | 208.76 | 208.76 | - |
| 25 Mar 2024 | 208.86 | 208.86 | 208.86 | 208.86 | 208.86 | - |
| 22 Mar 2024 | 208.84 | 208.84 | 208.84 | 208.84 | 208.84 | - |
| 21 Mar 2024 | 206.86 | 206.86 | 206.86 | 206.86 | 206.86 | - |
| 20 Mar 2024 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | - |
| 19 Mar 2024 | 206.53 | 206.53 | 206.53 | 206.53 | 206.53 | - |
| 18 Mar 2024 | 206.59 | 206.59 | 206.59 | 206.59 | 206.59 | - |
| 15 Mar 2024 | 208.04 | 208.04 | 208.04 | 208.04 | 208.04 | - |
| 14 Mar 2024 | 207.89 | 207.89 | 207.89 | 207.89 | 207.89 | - |
| 13 Mar 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
| 12 Mar 2024 | 205.92 | 205.92 | 205.92 | 205.92 | 205.92 | - |
| 11 Mar 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
| 08 Mar 2024 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | - |
| 07 Mar 2024 | 203.76 | 203.76 | 203.76 | 203.76 | 203.76 | - |
| 06 Mar 2024 | 203.22 | 203.22 | 203.22 | 203.22 | 203.22 | - |
| 05 Mar 2024 | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | - |
| 04 Mar 2024 | 203.98 | 203.98 | 203.98 | 203.98 | 203.98 | - |
| 01 Mar 2024 | 202.57 | 202.57 | 202.57 | 202.57 | 202.57 | - |
| 29 Feb 2024 | 202.69 | 202.69 | 202.69 | 202.69 | 202.69 | - |
| 28 Feb 2024 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | - |
| 27 Feb 2024 | 203.49 | 203.49 | 203.49 | 203.49 | 203.49 | - |
| 26 Feb 2024 | 204.28 | 204.28 | 204.28 | 204.28 | 204.28 | - |
| 23 Feb 2024 | 203.67 | 203.67 | 203.67 | 203.67 | 203.67 | - |
| 22 Feb 2024 | 201.27 | 201.27 | 201.27 | 201.27 | 201.27 | - |
| 21 Feb 2024 | 202.02 | 202.02 | 202.02 | 202.02 | 202.02 | - |
| 20 Feb 2024 | 202.59 | 202.59 | 202.59 | 202.59 | 202.59 | - |
| 19 Feb 2024 | 202.13 | 202.13 | 202.13 | 202.13 | 202.13 | - |
| 16 Feb 2024 | 200.53 | 200.53 | 200.53 | 200.53 | 200.53 | - |
| 15 Feb 2024 | 199.09 | 199.09 | 199.09 | 199.09 | 199.09 | - |
| 14 Feb 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | - |
| 13 Feb 2024 | 199.63 | 199.63 | 199.63 | 199.63 | 199.63 | - |
| 12 Feb 2024 | 198.77 | 198.77 | 198.77 | 198.77 | 198.77 | - |
| 09 Feb 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
| 08 Feb 2024 | 199.41 | 199.41 | 199.41 | 199.41 | 199.41 | - |
| 07 Feb 2024 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | - |
| 06 Feb 2024 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | - |
| 05 Feb 2024 | 198.04 | 198.04 | 198.04 | 198.04 | 198.04 | - |
| 02 Feb 2024 | 198.33 | 198.33 | 198.33 | 198.33 | 198.33 | - |
| 01 Feb 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
| *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.