Singapore markets close in 4 hours 56 minutes
Straits Times Index
3,345.87 +15.06 (+0.45%) Nikkei
38,663.71 -39.80 (-0.10%) Hang Seng
18,396.33 -80.47 (-0.44%) FTSE 100
8,285.34 +38.39 (+0.47%) Bitcoin USD
71,037.52 -26.58 (-0.04%) CMC Crypto 200
1,479.10 -45.70 (-3.00%)
Barclays Roll Yield Commodities BI EUR H (0P00016MJ3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| 04 Jun 2024 | 153.96 | 153.96 | 153.96 | 153.96 | 153.96 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | - |
| 30 May 2024 | 157.33 | 157.33 | 157.33 | 157.33 | 157.33 | - |
| 29 May 2024 | 159.18 | 159.18 | 159.18 | 159.18 | 159.18 | - |
| 28 May 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
| 23 May 2024 | 156.26 | 156.26 | 156.26 | 156.26 | 156.26 | - |
| 22 May 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
| 21 May 2024 | 157.71 | 157.71 | 157.71 | 157.71 | 157.71 | - |
| 20 May 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| 17 May 2024 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | - |
| 16 May 2024 | 154.87 | 154.87 | 154.87 | 154.87 | 154.87 | - |
| 15 May 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
| 14 May 2024 | 154.04 | 154.04 | 154.04 | 154.04 | 154.04 | - |
| 13 May 2024 | 153.83 | 153.83 | 153.83 | 153.83 | 153.83 | - |
| 10 May 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
| 09 May 2024 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | - |
| 08 May 2024 | 154.68 | 154.68 | 154.68 | 154.68 | 154.68 | - |
| 07 May 2024 | 155.12 | 155.12 | 155.12 | 155.12 | 155.12 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 153.58 | - |
| 02 May 2024 | 152.47 | 152.47 | 152.47 | 152.47 | 152.47 | - |
| 30 Apr 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
| 29 Apr 2024 | 157.97 | 157.97 | 157.97 | 157.97 | 157.97 | - |
| 26 Apr 2024 | 158.89 | 158.89 | 158.89 | 158.89 | 158.89 | - |
| 25 Apr 2024 | 159.11 | 159.11 | 159.11 | 159.11 | 159.11 | - |
| 24 Apr 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| 23 Apr 2024 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | - |
| 22 Apr 2024 | 158.83 | 158.83 | 158.83 | 158.83 | 158.83 | - |
| 19 Apr 2024 | 158.93 | 158.93 | 158.93 | 158.93 | 158.93 | - |
| 18 Apr 2024 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | - |
| 17 Apr 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| 16 Apr 2024 | 158.31 | 158.31 | 158.31 | 158.31 | 158.31 | - |
| 15 Apr 2024 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | - |
| 12 Apr 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | - |
| 11 Apr 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | - |
| 10 Apr 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
| 09 Apr 2024 | 157.33 | 157.33 | 157.33 | 157.33 | 157.33 | - |
| 08 Apr 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
| 05 Apr 2024 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | - |
| 04 Apr 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 03 Apr 2024 | 156.43 | 156.43 | 156.43 | 156.43 | 156.43 | - |
| 02 Apr 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | - |
| 28 Mar 2024 | 153.97 | 153.97 | 153.97 | 153.97 | 153.97 | - |
| 27 Mar 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 152.36 | - |
| 26 Mar 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
| 25 Mar 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| 22 Mar 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | - |
| 21 Mar 2024 | 151.92 | 151.92 | 151.92 | 151.92 | 151.92 | - |
| 20 Mar 2024 | 151.31 | 151.31 | 151.31 | 151.31 | 151.31 | - |
| 19 Mar 2024 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 150.99 | 150.99 | 150.99 | 150.99 | 150.99 | - |
| 14 Mar 2024 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - |
| 13 Mar 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
| 12 Mar 2024 | 147.74 | 147.74 | 147.74 | 147.74 | 147.74 | - |
| 11 Mar 2024 | 147.47 | 147.47 | 147.47 | 147.47 | 147.47 | - |
| 08 Mar 2024 | 146.39 | 146.39 | 146.39 | 146.39 | 146.39 | - |
| 07 Mar 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
| 06 Mar 2024 | 146.63 | 146.63 | 146.63 | 146.63 | 146.63 | - |
| 05 Mar 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | - |
| 04 Mar 2024 | 146.37 | 146.37 | 146.37 | 146.37 | 146.37 | - |
| 01 Mar 2024 | 145.83 | 145.83 | 145.83 | 145.83 | 145.83 | - |
| 29 Feb 2024 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | - |
| 28 Feb 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
| 27 Feb 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 146.13 | - |
| 26 Feb 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
| 23 Feb 2024 | 143.44 | 143.44 | 143.44 | 143.44 | 143.44 | - |
| 22 Feb 2024 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - |
| 21 Feb 2024 | 144.37 | 144.37 | 144.37 | 144.37 | 144.37 | - |
| 20 Feb 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
| 15 Feb 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | - |
| 14 Feb 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | - |
| 13 Feb 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
| 12 Feb 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | - |
| 09 Feb 2024 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - |
| 08 Feb 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | - |
| 07 Feb 2024 | 143.19 | 143.19 | 143.19 | 143.19 | 143.19 | - |
| 06 Feb 2024 | 142.61 | 142.61 | 142.61 | 142.61 | 142.61 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
| 01 Feb 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
| 31 Jan 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | - |
| 30 Jan 2024 | 144.67 | 144.67 | 144.67 | 144.67 | 144.67 | - |
| 29 Jan 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | - |
| 26 Jan 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
| 25 Jan 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
| 24 Jan 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 23 Jan 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | - |
| 22 Jan 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
| 19 Jan 2024 | 140.23 | 140.23 | 140.23 | 140.23 | 140.23 | - |
| 18 Jan 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
| 17 Jan 2024 | 139.47 | 139.47 | 139.47 | 139.47 | 139.47 | - |
| 16 Jan 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
| *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.