Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,506.23 +269.89 (+0.39%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Zenito Silver and Gold A (0P00017LW3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 437.65 | 437.65 | 437.65 | 437.65 | 437.65 | - |
| 17 May 2024 | 430.95 | 430.95 | 430.95 | 430.95 | 430.95 | - |
| 16 May 2024 | 411.87 | 411.87 | 411.87 | 411.87 | 411.87 | - |
| 15 May 2024 | 410.44 | 410.44 | 410.44 | 410.44 | 410.44 | - |
| 14 May 2024 | 405.87 | 405.87 | 405.87 | 405.87 | 405.87 | - |
| 13 May 2024 | 402.42 | 402.42 | 402.42 | 402.42 | 402.42 | - |
| 10 May 2024 | 408.19 | 408.19 | 408.19 | 408.19 | 408.19 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 393.08 | 393.08 | 393.08 | 393.08 | 393.08 | - |
| 07 May 2024 | 393.12 | 393.12 | 393.12 | 393.12 | 393.12 | - |
| 06 May 2024 | 391.39 | 391.39 | 391.39 | 391.39 | 391.39 | - |
| 03 May 2024 | 381.63 | 381.63 | 381.63 | 381.63 | 381.63 | - |
| 02 May 2024 | 385.67 | 385.67 | 385.67 | 385.67 | 385.67 | - |
| 30 Apr 2024 | 382.73 | 382.73 | 382.73 | 382.73 | 382.73 | - |
| 29 Apr 2024 | 399.46 | 399.46 | 399.46 | 399.46 | 399.46 | - |
| 26 Apr 2024 | 397.32 | 397.32 | 397.32 | 397.32 | 397.32 | - |
| 25 Apr 2024 | 391.63 | 391.63 | 391.63 | 391.63 | 391.63 | - |
| 24 Apr 2024 | 384.63 | 384.63 | 384.63 | 384.63 | 384.63 | - |
| 23 Apr 2024 | 385.37 | 385.37 | 385.37 | 385.37 | 385.37 | - |
| 22 Apr 2024 | 381.80 | 381.80 | 381.80 | 381.80 | 381.80 | - |
| 19 Apr 2024 | 393.87 | 393.87 | 393.87 | 393.87 | 393.87 | - |
| 18 Apr 2024 | 391.33 | 391.33 | 391.33 | 391.33 | 391.33 | - |
| 17 Apr 2024 | 390.14 | 390.14 | 390.14 | 390.14 | 390.14 | - |
| 16 Apr 2024 | 386.96 | 386.96 | 386.96 | 386.96 | 386.96 | - |
| 15 Apr 2024 | 393.30 | 393.30 | 393.30 | 393.30 | 393.30 | - |
| 12 Apr 2024 | 398.91 | 398.91 | 398.91 | 398.91 | 398.91 | - |
| 11 Apr 2024 | 398.81 | 398.81 | 398.81 | 398.81 | 398.81 | - |
| 10 Apr 2024 | 394.45 | 394.45 | 394.45 | 394.45 | 394.45 | - |
| 09 Apr 2024 | 395.21 | 395.21 | 395.21 | 395.21 | 395.21 | - |
| 08 Apr 2024 | 387.36 | 387.36 | 387.36 | 387.36 | 387.36 | - |
| 05 Apr 2024 | 384.83 | 384.83 | 384.83 | 384.83 | 384.83 | - |
| 04 Apr 2024 | 376.83 | 376.83 | 376.83 | 376.83 | 376.83 | - |
| 03 Apr 2024 | 379.68 | 379.68 | 379.68 | 379.68 | 379.68 | - |
| 02 Apr 2024 | 368.44 | 368.44 | 368.44 | 368.44 | 368.44 | - |
| 28 Mar 2024 | 354.02 | 354.02 | 354.02 | 354.02 | 354.02 | - |
| 27 Mar 2024 | 344.58 | 344.58 | 344.58 | 344.58 | 344.58 | - |
| 26 Mar 2024 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | - |
| 25 Mar 2024 | 334.74 | 334.74 | 334.74 | 334.74 | 334.74 | - |
| 22 Mar 2024 | 332.42 | 332.42 | 332.42 | 332.42 | 332.42 | - |
| 21 Mar 2024 | 334.06 | 334.06 | 334.06 | 334.06 | 334.06 | - |
| 20 Mar 2024 | 334.09 | 334.09 | 334.09 | 334.09 | 334.09 | - |
| 19 Mar 2024 | 322.98 | 322.98 | 322.98 | 322.98 | 322.98 | - |
| 18 Mar 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 15 Mar 2024 | 333.02 | 333.02 | 333.02 | 333.02 | 333.02 | - |
| 14 Mar 2024 | 328.12 | 328.12 | 328.12 | 328.12 | 328.12 | - |
| 13 Mar 2024 | 329.99 | 329.99 | 329.99 | 329.99 | 329.99 | - |
| 12 Mar 2024 | 323.94 | 323.94 | 323.94 | 323.94 | 323.94 | - |
| 11 Mar 2024 | 327.38 | 327.38 | 327.38 | 327.38 | 327.38 | - |
| 08 Mar 2024 | 320.06 | 320.06 | 320.06 | 320.06 | 320.06 | - |
| 07 Mar 2024 | 318.64 | 318.64 | 318.64 | 318.64 | 318.64 | - |
| 06 Mar 2024 | 313.63 | 313.63 | 313.63 | 313.63 | 313.63 | - |
| 05 Mar 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
| 04 Mar 2024 | 305.33 | 305.33 | 305.33 | 305.33 | 305.33 | - |
| 01 Mar 2024 | 294.28 | 294.28 | 294.28 | 294.28 | 294.28 | - |
| 29 Feb 2024 | 283.53 | 283.53 | 283.53 | 283.53 | 283.53 | - |
| 28 Feb 2024 | 278.07 | 278.07 | 278.07 | 278.07 | 278.07 | - |
| 27 Feb 2024 | 283.19 | 283.19 | 283.19 | 283.19 | 283.19 | - |
| 26 Feb 2024 | 285.12 | 285.12 | 285.12 | 285.12 | 285.12 | - |
| 23 Feb 2024 | 288.05 | 288.05 | 288.05 | 288.05 | 288.05 | - |
| 22 Feb 2024 | 285.08 | 285.08 | 285.08 | 285.08 | 285.08 | - |
| 21 Feb 2024 | 290.08 | 290.08 | 290.08 | 290.08 | 290.08 | - |
| 20 Feb 2024 | 291.54 | 291.54 | 291.54 | 291.54 | 291.54 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 293.07 | 293.07 | 293.07 | 293.07 | 293.07 | - |
| 15 Feb 2024 | 292.79 | 292.79 | 292.79 | 292.79 | 292.79 | - |
| 14 Feb 2024 | 284.96 | 284.96 | 284.96 | 284.96 | 284.96 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 302.93 | 302.93 | 302.93 | 302.93 | 302.93 | - |
| 09 Feb 2024 | 298.69 | 298.69 | 298.69 | 298.69 | 298.69 | - |
| 08 Feb 2024 | 303.24 | 303.24 | 303.24 | 303.24 | 303.24 | - |
| 07 Feb 2024 | 305.76 | 305.76 | 305.76 | 305.76 | 305.76 | - |
| 06 Feb 2024 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | - |
| 05 Feb 2024 | 307.83 | 307.83 | 307.83 | 307.83 | 307.83 | - |
| 02 Feb 2024 | 313.53 | 313.53 | 313.53 | 313.53 | 313.53 | - |
| 01 Feb 2024 | 318.46 | 318.46 | 318.46 | 318.46 | 318.46 | - |
| 31 Jan 2024 | 309.52 | 309.52 | 309.52 | 309.52 | 309.52 | - |
| 30 Jan 2024 | 311.82 | 311.82 | 311.82 | 311.82 | 311.82 | - |
| 29 Jan 2024 | 313.92 | 313.92 | 313.92 | 313.92 | 313.92 | - |
| 26 Jan 2024 | 309.83 | 309.83 | 309.83 | 309.83 | 309.83 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 306.34 | 306.34 | 306.34 | 306.34 | 306.34 | - |
| 23 Jan 2024 | 312.62 | 312.62 | 312.62 | 312.62 | 312.62 | - |
| 22 Jan 2024 | 304.70 | 304.70 | 304.70 | 304.70 | 304.70 | - |
| 19 Jan 2024 | 304.96 | 304.96 | 304.96 | 304.96 | 304.96 | - |
| 18 Jan 2024 | 306.22 | 306.22 | 306.22 | 306.22 | 306.22 | - |
| 17 Jan 2024 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | - |
| 16 Jan 2024 | 315.35 | 315.35 | 315.35 | 315.35 | 315.35 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 324.69 | 324.69 | 324.69 | 324.69 | 324.69 | - |
| 11 Jan 2024 | 313.77 | 313.77 | 313.77 | 313.77 | 313.77 | - |
| 10 Jan 2024 | 317.33 | 317.33 | 317.33 | 317.33 | 317.33 | - |
| 09 Jan 2024 | 317.15 | 317.15 | 317.15 | 317.15 | 317.15 | - |
| 08 Jan 2024 | 319.94 | 319.94 | 319.94 | 319.94 | 319.94 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 336.12 | 336.12 | 336.12 | 336.12 | 336.12 | - |
| 28 Dec 2023 | 338.82 | 338.82 | 338.82 | 338.82 | 338.82 | - |
| *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.