Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,676.14 +124.01 (+0.18%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
FTGF WA Mcr OppBd A EUR Dis(A) (0P00015USW.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 17 May 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | - |
| 16 May 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
| 15 May 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
| 14 May 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | - |
| 13 May 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | - |
| 10 May 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
| 09 May 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
| 08 May 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
| 07 May 2024 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | - |
| 06 May 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
| 03 May 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| 02 May 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
| 30 Apr 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
| 29 Apr 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| 26 Apr 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - |
| 25 Apr 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - |
| 24 Apr 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
| 23 Apr 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
| 22 Apr 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
| 19 Apr 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
| 18 Apr 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
| 17 Apr 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
| 16 Apr 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | - |
| 15 Apr 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | - |
| 12 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 11 Apr 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
| 10 Apr 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | - |
| 09 Apr 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
| 08 Apr 2024 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | - |
| 05 Apr 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
| 04 Apr 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | - |
| 03 Apr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| 02 Apr 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | - |
| 28 Mar 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - |
| 27 Mar 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
| 26 Mar 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| 25 Mar 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | - |
| 22 Mar 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| 21 Mar 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| 20 Mar 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | - |
| 19 Mar 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | - |
| 18 Mar 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | - |
| 15 Mar 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
| 14 Mar 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | - |
| 13 Mar 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | - |
| 12 Mar 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
| 11 Mar 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
| 08 Mar 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
| 07 Mar 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
| 06 Mar 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | - |
| 05 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 04 Mar 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
| 01 Mar 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
| 01 Mar 2024 | 4.853798 Dividend | |||||
| 29 Feb 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 86.45 | - |
| 28 Feb 2024 | 90.43 | 90.43 | 90.43 | 90.43 | 85.62 | - |
| 27 Feb 2024 | 90.17 | 90.17 | 90.17 | 90.17 | 85.38 | - |
| 26 Feb 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 85.44 | - |
| 23 Feb 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 86.24 | - |
| 22 Feb 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 85.73 | - |
| 21 Feb 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 85.65 | - |
| 20 Feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 85.98 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 90.79 | 90.79 | 90.79 | 90.79 | 85.96 | - |
| 15 Feb 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 86.50 | - |
| 14 Feb 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 86.54 | - |
| 13 Feb 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 86.00 | - |
| 12 Feb 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 87.00 | - |
| 09 Feb 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 86.73 | - |
| 08 Feb 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 86.77 | - |
| 07 Feb 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 87.55 | - |
| 06 Feb 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 87.77 | - |
| 05 Feb 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 87.36 | - |
| 02 Feb 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 87.93 | - |
| 01 Feb 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 88.80 | - |
| 31 Jan 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 88.42 | - |
| 30 Jan 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 87.06 | - |
| 29 Jan 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 87.05 | - |
| 26 Jan 2024 | 91.13 | 91.13 | 91.13 | 91.13 | 86.29 | - |
| 25 Jan 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 86.63 | - |
| 24 Jan 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 85.77 | - |
| 23 Jan 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 85.91 | - |
| 22 Jan 2024 | 91.13 | 91.13 | 91.13 | 91.13 | 86.29 | - |
| 19 Jan 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 85.87 | - |
| 18 Jan 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 85.93 | - |
| 17 Jan 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 86.06 | - |
| 16 Jan 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 86.84 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 87.65 | - |
| 11 Jan 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 87.08 | - |
| 10 Jan 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 86.71 | - |
| 09 Jan 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 87.06 | - |
| 08 Jan 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 87.11 | - |
| 05 Jan 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 86.80 | - |
| 04 Jan 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 87.02 | - |
| 03 Jan 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 88.08 | - |
| 02 Jan 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 88.07 | - |
| 29 Dec 2023 | 93.19 | 93.19 | 93.19 | 93.19 | 88.24 | - |
| *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.