Singapore markets close in 2 hours 59 minutes
Straits Times Index
3,325.98 +11.84 (+0.36%) Nikkei
39,184.38 +379.73 (+0.98%) Hang Seng
18,121.16 +93.45 (+0.52%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,029.99 -1,244.70 (-2.00%) CMC Crypto 200
1,268.91 +19.79 (+1.58%)
Deka-BasisAnlage offensiv (0P0000W4DA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | 245.17 | 245.17 | 245.17 | 245.17 | 245.17 | - |
| 21 Jun 2024 | 246.66 | 246.66 | 246.66 | 246.66 | 246.66 | - |
| 20 Jun 2024 | 245.71 | 245.71 | 245.71 | 245.71 | 245.71 | - |
| 19 Jun 2024 | 244.97 | 244.97 | 244.97 | 244.97 | 244.97 | - |
| 18 Jun 2024 | 243.47 | 243.47 | 243.47 | 243.47 | 243.47 | - |
| 17 Jun 2024 | 243.88 | 243.88 | 243.88 | 243.88 | 243.88 | - |
| 14 Jun 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | - |
| 13 Jun 2024 | 242.86 | 242.86 | 242.86 | 242.86 | 242.86 | - |
| 12 Jun 2024 | 242.46 | 242.46 | 242.46 | 242.46 | 242.46 | - |
| 11 Jun 2024 | 242.28 | 242.28 | 242.28 | 242.28 | 242.28 | - |
| 10 Jun 2024 | 242.17 | 242.17 | 242.17 | 242.17 | 242.17 | - |
| 07 Jun 2024 | 241.61 | 241.61 | 241.61 | 241.61 | 241.61 | - |
| 06 Jun 2024 | 239.57 | 239.57 | 239.57 | 239.57 | 239.57 | - |
| 05 Jun 2024 | 238.08 | 238.08 | 238.08 | 238.08 | 238.08 | - |
| 04 Jun 2024 | 239.11 | 239.11 | 239.11 | 239.11 | 239.11 | - |
| 03 Jun 2024 | 237.42 | 237.42 | 237.42 | 237.42 | 237.42 | - |
| 31 May 2024 | 238.07 | 238.07 | 238.07 | 238.07 | 238.07 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 240.38 | 240.38 | 240.38 | 240.38 | 240.38 | - |
| 28 May 2024 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | - |
| 27 May 2024 | 239.52 | 239.52 | 239.52 | 239.52 | 239.52 | - |
| 24 May 2024 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | - |
| 23 May 2024 | 240.31 | 240.31 | 240.31 | 240.31 | 240.31 | - |
| 22 May 2024 | 240.08 | 240.08 | 240.08 | 240.08 | 240.08 | - |
| 21 May 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 240.26 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 240.61 | 240.61 | 240.61 | 240.61 | 240.61 | - |
| 16 May 2024 | 238.89 | 238.89 | 238.89 | 238.89 | 238.89 | - |
| 15 May 2024 | 238.01 | 238.01 | 238.01 | 238.01 | 238.01 | - |
| 14 May 2024 | 238.06 | 238.06 | 238.06 | 238.06 | 238.06 | - |
| 13 May 2024 | 238.07 | 238.07 | 238.07 | 238.07 | 238.07 | - |
| 10 May 2024 | 236.73 | 236.73 | 236.73 | 236.73 | 236.73 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 236.65 | 236.65 | 236.65 | 236.65 | 236.65 | - |
| 07 May 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | - |
| 06 May 2024 | 233.37 | 233.37 | 233.37 | 233.37 | 233.37 | - |
| 03 May 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
| 02 May 2024 | 233.52 | 233.52 | 233.52 | 233.52 | 233.52 | - |
| 30 Apr 2024 | 233.96 | 233.96 | 233.96 | 233.96 | 233.96 | - |
| 29 Apr 2024 | 231.97 | 231.97 | 231.97 | 231.97 | 231.97 | - |
| 26 Apr 2024 | 229.95 | 229.95 | 229.95 | 229.95 | 229.95 | - |
| 25 Apr 2024 | 232.63 | 232.63 | 232.63 | 232.63 | 232.63 | - |
| 24 Apr 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| 23 Apr 2024 | 229.32 | 229.32 | 229.32 | 229.32 | 229.32 | - |
| 22 Apr 2024 | 229.11 | 229.11 | 229.11 | 229.11 | 229.11 | - |
| 19 Apr 2024 | 230.82 | 230.82 | 230.82 | 230.82 | 230.82 | - |
| 18 Apr 2024 | 231.83 | 231.83 | 231.83 | 231.83 | 231.83 | - |
| 17 Apr 2024 | 232.19 | 232.19 | 232.19 | 232.19 | 232.19 | - |
| 16 Apr 2024 | 236.27 | 236.27 | 236.27 | 236.27 | 236.27 | - |
| 15 Apr 2024 | 237.29 | 237.29 | 237.29 | 237.29 | 237.29 | - |
| 12 Apr 2024 | 235.54 | 235.54 | 235.54 | 235.54 | 235.54 | - |
| 11 Apr 2024 | 235.53 | 235.53 | 235.53 | 235.53 | 235.53 | - |
| 10 Apr 2024 | 235.11 | 235.11 | 235.11 | 235.11 | 235.11 | - |
| 09 Apr 2024 | 235.13 | 235.13 | 235.13 | 235.13 | 235.13 | - |
| 08 Apr 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - |
| 05 Apr 2024 | 235.97 | 235.97 | 235.97 | 235.97 | 235.97 | - |
| 04 Apr 2024 | 235.76 | 235.76 | 235.76 | 235.76 | 235.76 | - |
| 03 Apr 2024 | 237.79 | 237.79 | 237.79 | 237.79 | 237.79 | - |
| 02 Apr 2024 | 238.57 | 238.57 | 238.57 | 238.57 | 238.57 | - |
| 28 Mar 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | - |
| 27 Mar 2024 | 237.13 | 237.13 | 237.13 | 237.13 | 237.13 | - |
| 26 Mar 2024 | 236.76 | 236.76 | 236.76 | 236.76 | 236.76 | - |
| 25 Mar 2024 | 237.88 | 237.88 | 237.88 | 237.88 | 237.88 | - |
| 22 Mar 2024 | 237.07 | 237.07 | 237.07 | 237.07 | 237.07 | - |
| 21 Mar 2024 | 235.02 | 235.02 | 235.02 | 235.02 | 235.02 | - |
| 20 Mar 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - |
| 19 Mar 2024 | 233.89 | 233.89 | 233.89 | 233.89 | 233.89 | - |
| 18 Mar 2024 | 234.07 | 234.07 | 234.07 | 234.07 | 234.07 | - |
| 15 Mar 2024 | 234.73 | 234.73 | 234.73 | 234.73 | 234.73 | - |
| 14 Mar 2024 | 234.47 | 234.47 | 234.47 | 234.47 | 234.47 | - |
| 13 Mar 2024 | 233.38 | 233.38 | 233.38 | 233.38 | 233.38 | - |
| 12 Mar 2024 | 232.59 | 232.59 | 232.59 | 232.59 | 232.59 | - |
| 11 Mar 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| 08 Mar 2024 | 233.23 | 233.23 | 233.23 | 233.23 | 233.23 | - |
| 07 Mar 2024 | 232.48 | 232.48 | 232.48 | 232.48 | 232.48 | - |
| 06 Mar 2024 | 232.86 | 232.86 | 232.86 | 232.86 | 232.86 | - |
| 05 Mar 2024 | 233.79 | 233.79 | 233.79 | 233.79 | 233.79 | - |
| 04 Mar 2024 | 233.01 | 233.01 | 233.01 | 233.01 | 233.01 | - |
| 01 Mar 2024 | 231.37 | 231.37 | 231.37 | 231.37 | 231.37 | - |
| 29 Feb 2024 | 231.33 | 231.33 | 231.33 | 231.33 | 231.33 | - |
| 28 Feb 2024 | 231.81 | 231.81 | 231.81 | 231.81 | 231.81 | - |
| 27 Feb 2024 | 231.97 | 231.97 | 231.97 | 231.97 | 231.97 | - |
| 26 Feb 2024 | 232.41 | 232.41 | 232.41 | 232.41 | 232.41 | - |
| 23 Feb 2024 | 231.07 | 231.07 | 231.07 | 231.07 | 231.07 | - |
| 22 Feb 2024 | 228.67 | 228.67 | 228.67 | 228.67 | 228.67 | - |
| 21 Feb 2024 | 229.49 | 229.49 | 229.49 | 229.49 | 229.49 | - |
| 20 Feb 2024 | 230.45 | 230.45 | 230.45 | 230.45 | 230.45 | - |
| 19 Feb 2024 | 230.87 | 230.87 | 230.87 | 230.87 | 230.87 | - |
| 16 Feb 2024 | 230.03 | 230.03 | 230.03 | 230.03 | 230.03 | - |
| 15 Feb 2024 | 229.08 | 229.08 | 229.08 | 229.08 | 229.08 | - |
| 14 Feb 2024 | 229.29 | 229.29 | 229.29 | 229.29 | 229.29 | - |
| 13 Feb 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
| 12 Feb 2024 | 228.42 | 228.42 | 228.42 | 228.42 | 228.42 | - |
| 09 Feb 2024 | 228.36 | 228.36 | 228.36 | 228.36 | 228.36 | - |
| 08 Feb 2024 | 227.66 | 227.66 | 227.66 | 227.66 | 227.66 | - |
| 07 Feb 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
| 06 Feb 2024 | 226.69 | 226.69 | 226.69 | 226.69 | 226.69 | - |
| 05 Feb 2024 | 225.56 | 225.56 | 225.56 | 225.56 | 225.56 | - |
| 02 Feb 2024 | 224.36 | 224.36 | 224.36 | 224.36 | 224.36 | - |
| *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.