Singapore markets open in 41 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,130.52 +93.79 (+0.15%) CMC Crypto 200
1,332.11 +55.13 (+4.32%)
Aviva CU BPL Lyra (0P00016RTT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 29 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 26 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 25 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 24 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 23 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 22 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 19 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 18 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 17 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 16 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 15 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 12 Apr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 11 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 10 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 09 Apr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 08 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 05 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 04 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 03 Apr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 02 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 28 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 27 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 26 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 25 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 22 Mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 21 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 20 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 19 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 18 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 15 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 14 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 13 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 12 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 11 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 08 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 07 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 06 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 05 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 04 Mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 01 Mar 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 29 Feb 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 28 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 27 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 26 Feb 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 23 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 22 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 21 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 20 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 19 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 16 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 15 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 14 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 13 Feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 12 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 09 Feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 08 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 07 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 06 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 05 Feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 02 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 01 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 31 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 30 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 29 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 26 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 25 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 24 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 23 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 22 Jan 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 19 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 18 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 17 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 16 Jan 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 15 Jan 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 12 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 11 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 10 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 09 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 08 Jan 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 05 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 04 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 03 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 02 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 29 Dec 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 28 Dec 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 27 Dec 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 22 Dec 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 21 Dec 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 20 Dec 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 19 Dec 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 18 Dec 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 15 Dec 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 14 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 13 Dec 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 12 Dec 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 11 Dec 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 08 Dec 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| *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.