Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,317.26 +10.25 (+0.19%) Dow
39,453.05 -217.99 (-0.55%) Nasdaq
16,921.25 +119.70 (+0.71%) Bitcoin USD
67,944.05 -1,828.56 (-2.62%) CMC Crypto 200
1,472.07 -30.59 (-2.04%)
Deka-BasisStrategie Flexibel CF (0P00014DU0.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 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| 21 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | - |
| 16 May 2024 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | - |
| 15 May 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
| 14 May 2024 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - |
| 13 May 2024 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - |
| 10 May 2024 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - |
| 07 May 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
| 06 May 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | - |
| 03 May 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
| 02 May 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
| 30 Apr 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
| 29 Apr 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - |
| 26 Apr 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| 25 Apr 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
| 24 Apr 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
| 23 Apr 2024 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | - |
| 22 Apr 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
| 19 Apr 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | - |
| 18 Apr 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
| 17 Apr 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
| 16 Apr 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
| 15 Apr 2024 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | - |
| 12 Apr 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
| 11 Apr 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
| 10 Apr 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
| 09 Apr 2024 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | - |
| 08 Apr 2024 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | - |
| 05 Apr 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
| 04 Apr 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
| 03 Apr 2024 | 115.59 | 115.59 | 115.59 | 115.59 | 115.59 | - |
| 02 Apr 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
| 28 Mar 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | - |
| 27 Mar 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
| 26 Mar 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
| 25 Mar 2024 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | - |
| 22 Mar 2024 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - |
| 21 Mar 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
| 20 Mar 2024 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | - |
| 19 Mar 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | - |
| 18 Mar 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| 15 Mar 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | - |
| 14 Mar 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
| 13 Mar 2024 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | - |
| 12 Mar 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | - |
| 11 Mar 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
| 08 Mar 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
| 07 Mar 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
| 06 Mar 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - |
| 05 Mar 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | - |
| 04 Mar 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
| 01 Mar 2024 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | - |
| 29 Feb 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
| 28 Feb 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | - |
| 27 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 26 Feb 2024 | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | - |
| 23 Feb 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
| 22 Feb 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 21 Feb 2024 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | - |
| 20 Feb 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
| 19 Feb 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
| 16 Feb 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
| 15 Feb 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| 14 Feb 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
| 13 Feb 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
| 12 Feb 2024 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | - |
| 09 Feb 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
| 08 Feb 2024 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | - |
| 07 Feb 2024 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | - |
| 06 Feb 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| 05 Feb 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
| 02 Feb 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
| 01 Feb 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
| 31 Jan 2024 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | - |
| 30 Jan 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | - |
| 29 Jan 2024 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | - |
| 26 Jan 2024 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
| 25 Jan 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 24 Jan 2024 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | - |
| 23 Jan 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
| 22 Jan 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
| 19 Jan 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
| 18 Jan 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| 17 Jan 2024 | 108.49 | 108.49 | 108.49 | 108.49 | 108.49 | - |
| 16 Jan 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
| 15 Jan 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
| 12 Jan 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | - |
| 11 Jan 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
| 10 Jan 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 09 Jan 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
| 08 Jan 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
| 05 Jan 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
| 04 Jan 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
| 03 Jan 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
| 02 Jan 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| *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.