Singapore markets open in 5 hours 4 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,263.75 -43.26 (-0.82%) Dow
39,040.16 -630.88 (-1.59%) Nasdaq
16,720.73 -80.81 (-0.48%) Bitcoin USD
67,303.11 -2,341.80 (-3.36%) CMC Crypto 200
1,465.46 -37.21 (-2.48%)
Great European Models SRI (0P00017G76.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 224.19 | 224.19 | 224.19 | 224.19 | 224.19 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 223.85 | 223.85 | 223.85 | 223.85 | 223.85 | - |
| 16 May 2024 | 224.17 | 224.17 | 224.17 | 224.17 | 224.17 | - |
| 15 May 2024 | 225.05 | 225.05 | 225.05 | 225.05 | 225.05 | - |
| 14 May 2024 | 223.14 | 223.14 | 223.14 | 223.14 | 223.14 | - |
| 13 May 2024 | 222.26 | 222.26 | 222.26 | 222.26 | 222.26 | - |
| 10 May 2024 | 222.51 | 222.51 | 222.51 | 222.51 | 222.51 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| 06 May 2024 | 218.92 | 218.92 | 218.92 | 218.92 | 218.92 | - |
| 03 May 2024 | 217.79 | 217.79 | 217.79 | 217.79 | 217.79 | - |
| 02 May 2024 | 215.46 | 215.46 | 215.46 | 215.46 | 215.46 | - |
| 30 Apr 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 29 Apr 2024 | 218.85 | 218.85 | 218.85 | 218.85 | 218.85 | - |
| 26 Apr 2024 | 220.45 | 220.45 | 220.45 | 220.45 | 220.45 | - |
| 25 Apr 2024 | 216.73 | 216.73 | 216.73 | 216.73 | 216.73 | - |
| 24 Apr 2024 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - |
| 23 Apr 2024 | 219.21 | 219.21 | 219.21 | 219.21 | 219.21 | - |
| 22 Apr 2024 | 216.19 | 216.19 | 216.19 | 216.19 | 216.19 | - |
| 19 Apr 2024 | 216.01 | 216.01 | 216.01 | 216.01 | 216.01 | - |
| 18 Apr 2024 | 217.26 | 217.26 | 217.26 | 217.26 | 217.26 | - |
| 17 Apr 2024 | 217.59 | 217.59 | 217.59 | 217.59 | 217.59 | - |
| 16 Apr 2024 | 218.96 | 218.96 | 218.96 | 218.96 | 218.96 | - |
| 15 Apr 2024 | 220.15 | 220.15 | 220.15 | 220.15 | 220.15 | - |
| 12 Apr 2024 | 219.86 | 219.86 | 219.86 | 219.86 | 219.86 | - |
| 11 Apr 2024 | 220.76 | 220.76 | 220.76 | 220.76 | 220.76 | - |
| 10 Apr 2024 | 219.98 | 219.98 | 219.98 | 219.98 | 219.98 | - |
| 09 Apr 2024 | 220.49 | 220.49 | 220.49 | 220.49 | 220.49 | - |
| 08 Apr 2024 | 221.72 | 221.72 | 221.72 | 221.72 | 221.72 | - |
| 05 Apr 2024 | 220.79 | 220.79 | 220.79 | 220.79 | 220.79 | - |
| 04 Apr 2024 | 221.14 | 221.14 | 221.14 | 221.14 | 221.14 | - |
| 03 Apr 2024 | 221.82 | 221.82 | 221.82 | 221.82 | 221.82 | - |
| 02 Apr 2024 | 221.35 | 221.35 | 221.35 | 221.35 | 221.35 | - |
| 28 Mar 2024 | 224.46 | 224.46 | 224.46 | 224.46 | 224.46 | - |
| 27 Mar 2024 | 224.61 | 224.61 | 224.61 | 224.61 | 224.61 | - |
| 26 Mar 2024 | 225.26 | 225.26 | 225.26 | 225.26 | 225.26 | - |
| 25 Mar 2024 | 225.38 | 225.38 | 225.38 | 225.38 | 225.38 | - |
| 22 Mar 2024 | 226.01 | 226.01 | 226.01 | 226.01 | 226.01 | - |
| 21 Mar 2024 | 226.67 | 226.67 | 226.67 | 226.67 | 226.67 | - |
| 20 Mar 2024 | 224.93 | 224.93 | 224.93 | 224.93 | 224.93 | - |
| 19 Mar 2024 | 223.99 | 223.99 | 223.99 | 223.99 | 223.99 | - |
| 18 Mar 2024 | 224.71 | 224.71 | 224.71 | 224.71 | 224.71 | - |
| 15 Mar 2024 | 225.25 | 225.25 | 225.25 | 225.25 | 225.25 | - |
| 14 Mar 2024 | 227.09 | 227.09 | 227.09 | 227.09 | 227.09 | - |
| 13 Mar 2024 | 227.17 | 227.17 | 227.17 | 227.17 | 227.17 | - |
| 12 Mar 2024 | 227.04 | 227.04 | 227.04 | 227.04 | 227.04 | - |
| 11 Mar 2024 | 225.02 | 225.02 | 225.02 | 225.02 | 225.02 | - |
| 08 Mar 2024 | 227.33 | 227.33 | 227.33 | 227.33 | 227.33 | - |
| 07 Mar 2024 | 228.05 | 228.05 | 228.05 | 228.05 | 228.05 | - |
| 06 Mar 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
| 05 Mar 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - |
| 04 Mar 2024 | 225.38 | 225.38 | 225.38 | 225.38 | 225.38 | - |
| 01 Mar 2024 | 224.43 | 224.43 | 224.43 | 224.43 | 224.43 | - |
| 29 Feb 2024 | 222.17 | 222.17 | 222.17 | 222.17 | 222.17 | - |
| 28 Feb 2024 | 223.31 | 223.31 | 223.31 | 223.31 | 223.31 | - |
| 27 Feb 2024 | 224.26 | 224.26 | 224.26 | 224.26 | 224.26 | - |
| 26 Feb 2024 | 223.98 | 223.98 | 223.98 | 223.98 | 223.98 | - |
| 23 Feb 2024 | 224.53 | 224.53 | 224.53 | 224.53 | 224.53 | - |
| 22 Feb 2024 | 224.34 | 224.34 | 224.34 | 224.34 | 224.34 | - |
| 21 Feb 2024 | 220.24 | 220.24 | 220.24 | 220.24 | 220.24 | - |
| 20 Feb 2024 | 220.34 | 220.34 | 220.34 | 220.34 | 220.34 | - |
| 19 Feb 2024 | 221.97 | 221.97 | 221.97 | 221.97 | 221.97 | - |
| 16 Feb 2024 | 222.16 | 222.16 | 222.16 | 222.16 | 222.16 | - |
| 15 Feb 2024 | 220.92 | 220.92 | 220.92 | 220.92 | 220.92 | - |
| 14 Feb 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - |
| 13 Feb 2024 | 215.64 | 215.64 | 215.64 | 215.64 | 215.64 | - |
| 12 Feb 2024 | 218.82 | 218.82 | 218.82 | 218.82 | 218.82 | - |
| 09 Feb 2024 | 218.22 | 218.22 | 218.22 | 218.22 | 218.22 | - |
| 08 Feb 2024 | 216.72 | 216.72 | 216.72 | 216.72 | 216.72 | - |
| 07 Feb 2024 | 215.82 | 215.82 | 215.82 | 215.82 | 215.82 | - |
| 06 Feb 2024 | 215.08 | 215.08 | 215.08 | 215.08 | 215.08 | - |
| 05 Feb 2024 | 213.86 | 213.86 | 213.86 | 213.86 | 213.86 | - |
| 02 Feb 2024 | 212.36 | 212.36 | 212.36 | 212.36 | 212.36 | - |
| 01 Feb 2024 | 212.93 | 212.93 | 212.93 | 212.93 | 212.93 | - |
| 31 Jan 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 30 Jan 2024 | 212.23 | 212.23 | 212.23 | 212.23 | 212.23 | - |
| 29 Jan 2024 | 211.88 | 211.88 | 211.88 | 211.88 | 211.88 | - |
| 26 Jan 2024 | 210.84 | 210.84 | 210.84 | 210.84 | 210.84 | - |
| 25 Jan 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
| 24 Jan 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
| 23 Jan 2024 | 205.21 | 205.21 | 205.21 | 205.21 | 205.21 | - |
| 22 Jan 2024 | 205.18 | 205.18 | 205.18 | 205.18 | 205.18 | - |
| 19 Jan 2024 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | - |
| 18 Jan 2024 | 203.41 | 203.41 | 203.41 | 203.41 | 203.41 | - |
| 17 Jan 2024 | 201.31 | 201.31 | 201.31 | 201.31 | 201.31 | - |
| 16 Jan 2024 | 202.57 | 202.57 | 202.57 | 202.57 | 202.57 | - |
| 15 Jan 2024 | 202.27 | 202.27 | 202.27 | 202.27 | 202.27 | - |
| 12 Jan 2024 | 204.53 | 204.53 | 204.53 | 204.53 | 204.53 | - |
| 11 Jan 2024 | 203.08 | 203.08 | 203.08 | 203.08 | 203.08 | - |
| 10 Jan 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
| 09 Jan 2024 | 203.38 | 203.38 | 203.38 | 203.38 | 203.38 | - |
| 08 Jan 2024 | 203.15 | 203.15 | 203.15 | 203.15 | 203.15 | - |
| 05 Jan 2024 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | - |
| 04 Jan 2024 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | - |
| 03 Jan 2024 | 203.88 | 203.88 | 203.88 | 203.88 | 203.88 | - |
| 02 Jan 2024 | 207.33 | 207.33 | 207.33 | 207.33 | 207.33 | - |
| *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.