Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,863.12 +1,468.42 (+2.25%) CMC Crypto 200
1,350.62 -23.22 (-1.67%)
Acticcia Vie 90 N2 C (0P00016P1U.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
| 15 May 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 14 May 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
| 13 May 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
| 10 May 2024 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
| 06 May 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
| 03 May 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
| 02 May 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
| 30 Apr 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
| 29 Apr 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
| 26 Apr 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
| 25 Apr 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
| 24 Apr 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
| 23 Apr 2024 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
| 22 Apr 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
| 19 Apr 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
| 18 Apr 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| 17 Apr 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
| 16 Apr 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
| 15 Apr 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
| 12 Apr 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
| 11 Apr 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
| 10 Apr 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
| 09 Apr 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
| 08 Apr 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
| 05 Apr 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
| 04 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 03 Apr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 02 Apr 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
| 28 Mar 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
| 27 Mar 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
| 26 Mar 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
| 25 Mar 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
| 22 Mar 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
| 21 Mar 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
| 20 Mar 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
| 19 Mar 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
| 18 Mar 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - |
| 15 Mar 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
| 14 Mar 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
| 13 Mar 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
| 12 Mar 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
| 11 Mar 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
| 08 Mar 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
| 07 Mar 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| 06 Mar 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
| 05 Mar 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
| 04 Mar 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
| 01 Mar 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
| 29 Feb 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
| 28 Feb 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
| 27 Feb 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
| 26 Feb 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| 23 Feb 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
| 22 Feb 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 21 Feb 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
| 20 Feb 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| 19 Feb 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| 14 Feb 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
| 13 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 12 Feb 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| 09 Feb 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 08 Feb 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
| 07 Feb 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
| 06 Feb 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| 05 Feb 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
| 02 Feb 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 01 Feb 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| 31 Jan 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
| 30 Jan 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
| 29 Jan 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
| 26 Jan 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
| 25 Jan 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
| 24 Jan 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
| 23 Jan 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
| 22 Jan 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 19 Jan 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
| 18 Jan 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
| 17 Jan 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
| 16 Jan 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| 15 Jan 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
| 12 Jan 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
| 11 Jan 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
| 10 Jan 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| 09 Jan 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
| 08 Jan 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
| 05 Jan 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
| 04 Jan 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| 03 Jan 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| 02 Jan 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
| 29 Dec 2023 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
| 28 Dec 2023 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
| 27 Dec 2023 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
| 22 Dec 2023 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| *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.