Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,655.89 -1,063.60 (-1.72%) CMC Crypto 200
1,264.03 -19.80 (-1.54%)
Sabadell Bolsas Emergentes Plus FI (0P00015YU6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 26 Jun 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 25 Jun 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 24 Jun 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 21 Jun 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 20 Jun 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 19 Jun 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 18 Jun 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 17 Jun 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 14 Jun 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 13 Jun 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 12 Jun 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 11 Jun 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 10 Jun 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 07 Jun 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 06 Jun 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 05 Jun 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 04 Jun 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 03 Jun 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 31 May 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 30 May 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 29 May 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 28 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 27 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 24 May 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 23 May 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 22 May 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 21 May 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 20 May 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 17 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 16 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 15 May 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 14 May 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 13 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 10 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 09 May 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 08 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 07 May 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 06 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 03 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 02 May 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 30 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 29 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 26 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 25 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 24 Apr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 23 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 22 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 19 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 18 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 17 Apr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 16 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 15 Apr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 12 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 11 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 10 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 09 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 08 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 05 Apr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 04 Apr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 03 Apr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 02 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 28 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 27 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 26 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 25 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 22 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 21 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 20 Mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 19 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 18 Mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 15 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 14 Mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 13 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 12 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 11 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 08 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 07 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 06 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 05 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 04 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 01 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 29 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 28 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 27 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 26 Feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 23 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 22 Feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 21 Feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 20 Feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 19 Feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 16 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 15 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 14 Feb 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 13 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 12 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 09 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 08 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 07 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| *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.