Singapore markets close in 2 hours 34 minutes
Straits Times Index
3,322.43 +8.29 (+0.25%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,057.76 +30.05 (+0.17%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,987.01 -1,289.30 (-2.07%) CMC Crypto 200
1,266.46 +17.34 (+1.39%)
Aktiv Strategie IV (0P00012AYS.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 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | - |
| 21 Jun 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
| 20 Jun 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
| 19 Jun 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| 18 Jun 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
| 17 Jun 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
| 14 Jun 2024 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | - |
| 13 Jun 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - |
| 12 Jun 2024 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
| 11 Jun 2024 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | - |
| 10 Jun 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
| 07 Jun 2024 | 121.36 | 121.36 | 121.36 | 121.36 | 121.36 | - |
| 06 Jun 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
| 05 Jun 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | - |
| 04 Jun 2024 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | - |
| 03 Jun 2024 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | - |
| 31 May 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
| 30 May 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | - |
| 29 May 2024 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | - |
| 28 May 2024 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | - |
| 27 May 2024 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | - |
| 24 May 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | - |
| 23 May 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 22 May 2024 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | - |
| 21 May 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 120.97 | 120.97 | 120.97 | 120.97 | 120.97 | - |
| 16 May 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 15 May 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - |
| 14 May 2024 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | - |
| 13 May 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
| 10 May 2024 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
| 07 May 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
| 06 May 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
| 03 May 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| 02 May 2024 | 116.81 | 116.81 | 116.81 | 116.81 | 116.81 | - |
| 30 Apr 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | - |
| 29 Apr 2024 | 117.21 | 117.21 | 117.21 | 117.21 | 117.21 | - |
| 26 Apr 2024 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | - |
| 25 Apr 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
| 24 Apr 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| 23 Apr 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
| 22 Apr 2024 | 115.12 | 115.12 | 115.12 | 115.12 | 115.12 | - |
| 19 Apr 2024 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
| 18 Apr 2024 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
| 17 Apr 2024 | 115.88 | 115.88 | 115.88 | 115.88 | 115.88 | - |
| 16 Apr 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
| 15 Apr 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
| 12 Apr 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
| 11 Apr 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
| 10 Apr 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 09 Apr 2024 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - |
| 08 Apr 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
| 05 Apr 2024 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | - |
| 04 Apr 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
| 03 Apr 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
| 02 Apr 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 119.22 | - |
| 28 Mar 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
| 27 Mar 2024 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | - |
| 26 Mar 2024 | 118.53 | 118.53 | 118.53 | 118.53 | 118.53 | - |
| 25 Mar 2024 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | - |
| 22 Mar 2024 | 118.67 | 118.67 | 118.67 | 118.67 | 118.67 | - |
| 21 Mar 2024 | 117.57 | 117.57 | 117.57 | 117.57 | 117.57 | - |
| 20 Mar 2024 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | - |
| 19 Mar 2024 | 117.21 | 117.21 | 117.21 | 117.21 | 117.21 | - |
| 18 Mar 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | - |
| 15 Mar 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
| 14 Mar 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
| 13 Mar 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | - |
| 12 Mar 2024 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | - |
| 11 Mar 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | - |
| 08 Mar 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | - |
| 07 Mar 2024 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | - |
| 06 Mar 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
| 05 Mar 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
| 04 Mar 2024 | 116.83 | 116.83 | 116.83 | 116.83 | 116.83 | - |
| 01 Mar 2024 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | - |
| 29 Feb 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
| 28 Feb 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | - |
| 27 Feb 2024 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | - |
| 26 Feb 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
| 23 Feb 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
| 22 Feb 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| 21 Feb 2024 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | - |
| 20 Feb 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | - |
| 19 Feb 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
| 16 Feb 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
| 15 Feb 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
| 14 Feb 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
| 13 Feb 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
| 12 Feb 2024 | 114.79 | 114.79 | 114.79 | 114.79 | 114.79 | - |
| 09 Feb 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | - |
| 08 Feb 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | - |
| 07 Feb 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 06 Feb 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
| 05 Feb 2024 | 113.87 | 113.87 | 113.87 | 113.87 | 113.87 | - |
| 02 Feb 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - |
| *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.