Singapore markets open in 5 hours 52 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,309.99 +6.72 (+0.13%) Dow
39,832.53 -171.06 (-0.43%) Nasdaq
16,793.77 +107.80 (+0.65%) Bitcoin USD
68,678.52 +2,268.90 (+3.42%) CMC Crypto 200
1,428.62 +74.20 (+5.48%)
I-AM GreenStars Balanced VTA (0P00011C42.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 16 May 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 15 May 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 14 May 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 13 May 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 10 May 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 07 May 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 06 May 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 03 May 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 02 May 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 30 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 29 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 26 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 25 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 24 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 23 Apr 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 22 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 19 Apr 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 18 Apr 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 17 Apr 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 16 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 15 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 12 Apr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 11 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 10 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 09 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 08 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 05 Apr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 04 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 03 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 02 Apr 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 26 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 25 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 22 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 21 Mar 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 20 Mar 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 19 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 18 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 15 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 14 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 13 Mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 12 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 11 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 08 Mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 07 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 06 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 05 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 04 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 01 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 29 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 28 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 27 Feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 26 Feb 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 23 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 22 Feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 21 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 20 Feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 19 Feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 16 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 15 Feb 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 14 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 13 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 12 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 09 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 08 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 07 Feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 06 Feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 05 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 02 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 01 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 31 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 30 Jan 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 29 Jan 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 24 Jan 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 23 Jan 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 22 Jan 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 19 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 18 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 17 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 16 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 15 Jan 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 12 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 11 Jan 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 10 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 09 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 29 Dec 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| *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.