Singapore markets open in 8 hours 8 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,309.87 +2.86 (+0.05%) Dow
39,321.17 -349.87 (-0.88%) Nasdaq
16,899.77 +98.23 (+0.58%) Bitcoin USD
67,821.98 -2,458.46 (-3.50%) CMC Crypto 200
1,473.08 -29.58 (-1.97%)
Barclays Roll Yield Commodities HI EUR (0P000132XH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| 20 May 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | - |
| 17 May 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
| 16 May 2024 | 141.48 | 141.48 | 141.48 | 141.48 | 141.48 | - |
| 15 May 2024 | 141.83 | 141.83 | 141.83 | 141.83 | 141.83 | - |
| 14 May 2024 | 141.26 | 141.26 | 141.26 | 141.26 | 141.26 | - |
| 13 May 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | - |
| 10 May 2024 | 142.83 | 142.83 | 142.83 | 142.83 | 142.83 | - |
| 09 May 2024 | 142.78 | 142.78 | 142.78 | 142.78 | 142.78 | - |
| 08 May 2024 | 142.79 | 142.79 | 142.79 | 142.79 | 142.79 | - |
| 07 May 2024 | 142.83 | 142.83 | 142.83 | 142.83 | 142.83 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
| 02 May 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
| 30 Apr 2024 | 144.82 | 144.82 | 144.82 | 144.82 | 144.82 | - |
| 29 Apr 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
| 26 Apr 2024 | 147.62 | 147.62 | 147.62 | 147.62 | 147.62 | - |
| 25 Apr 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
| 24 Apr 2024 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | - |
| 23 Apr 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
| 22 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 19 Apr 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - |
| 18 Apr 2024 | 146.83 | 146.83 | 146.83 | 146.83 | 146.83 | - |
| 17 Apr 2024 | 146.62 | 146.62 | 146.62 | 146.62 | 146.62 | - |
| 16 Apr 2024 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | - |
| 15 Apr 2024 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | - |
| 12 Apr 2024 | 147.63 | 147.63 | 147.63 | 147.63 | 147.63 | - |
| 11 Apr 2024 | 145.61 | 145.61 | 145.61 | 145.61 | 145.61 | - |
| 10 Apr 2024 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | - |
| 09 Apr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
| 08 Apr 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | - |
| 05 Apr 2024 | 144.49 | 144.49 | 144.49 | 144.49 | 144.49 | - |
| 04 Apr 2024 | 143.31 | 143.31 | 143.31 | 143.31 | 143.31 | - |
| 03 Apr 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | - |
| 02 Apr 2024 | 143.54 | 143.54 | 143.54 | 143.54 | 143.54 | - |
| 28 Mar 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
| 27 Mar 2024 | 139.61 | 139.61 | 139.61 | 139.61 | 139.61 | - |
| 26 Mar 2024 | 139.79 | 139.79 | 139.79 | 139.79 | 139.79 | - |
| 25 Mar 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - |
| 22 Mar 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
| 21 Mar 2024 | 138.66 | 138.66 | 138.66 | 138.66 | 138.66 | - |
| 20 Mar 2024 | 138.17 | 138.17 | 138.17 | 138.17 | 138.17 | - |
| 19 Mar 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
| 14 Mar 2024 | 136.53 | 136.53 | 136.53 | 136.53 | 136.53 | - |
| 13 Mar 2024 | 135.11 | 135.11 | 135.11 | 135.11 | 135.11 | - |
| 12 Mar 2024 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | - |
| 11 Mar 2024 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | - |
| 08 Mar 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | - |
| 07 Mar 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
| 06 Mar 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | - |
| 05 Mar 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 04 Mar 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
| 01 Mar 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
| 29 Feb 2024 | 132.68 | 132.68 | 132.68 | 132.68 | 132.68 | - |
| 28 Feb 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
| 27 Feb 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | - |
| 26 Feb 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
| 23 Feb 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | - |
| 22 Feb 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
| 21 Feb 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | - |
| 20 Feb 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | - |
| 15 Feb 2024 | 131.77 | 131.77 | 131.77 | 131.77 | 131.77 | - |
| 14 Feb 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
| 13 Feb 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
| 12 Feb 2024 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
| 09 Feb 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
| 08 Feb 2024 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | - |
| 07 Feb 2024 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | - |
| 06 Feb 2024 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | - |
| 01 Feb 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
| 31 Jan 2024 | 131.14 | 131.14 | 131.14 | 131.14 | 131.14 | - |
| 30 Jan 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
| 29 Jan 2024 | 131.12 | 131.12 | 131.12 | 131.12 | 131.12 | - |
| 26 Jan 2024 | 131.27 | 131.27 | 131.27 | 131.27 | 131.27 | - |
| 25 Jan 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
| 24 Jan 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
| 23 Jan 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - |
| 22 Jan 2024 | 128.13 | 128.13 | 128.13 | 128.13 | 128.13 | - |
| 19 Jan 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | - |
| 18 Jan 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
| 17 Jan 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
| 16 Jan 2024 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | - |
| 11 Jan 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.51 | - |
| 10 Jan 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
| 09 Jan 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
| 08 Jan 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
| 05 Jan 2024 | 126.91 | 126.91 | 126.91 | 126.91 | 126.91 | - |
| 04 Jan 2024 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | - |
| 03 Jan 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
| 02 Jan 2024 | 126.29 | 126.29 | 126.29 | 126.29 | 126.29 | - |
| *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.