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
66,934.66 +1,534.03 (+2.35%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Zenito Silver and Gold B (0P00017LW4.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 427.77 | 427.77 | 427.77 | 427.77 | 427.77 | - |
| 15 May 2024 | 426.28 | 426.28 | 426.28 | 426.28 | 426.28 | - |
| 14 May 2024 | 421.54 | 421.54 | 421.54 | 421.54 | 421.54 | - |
| 13 May 2024 | 417.95 | 417.95 | 417.95 | 417.95 | 417.95 | - |
| 10 May 2024 | 423.93 | 423.93 | 423.93 | 423.93 | 423.93 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 408.23 | 408.23 | 408.23 | 408.23 | 408.23 | - |
| 07 May 2024 | 408.28 | 408.28 | 408.28 | 408.28 | 408.28 | - |
| 06 May 2024 | 406.48 | 406.48 | 406.48 | 406.48 | 406.48 | - |
| 03 May 2024 | 396.33 | 396.33 | 396.33 | 396.33 | 396.33 | - |
| 02 May 2024 | 400.53 | 400.53 | 400.53 | 400.53 | 400.53 | - |
| 30 Apr 2024 | 397.47 | 397.47 | 397.47 | 397.47 | 397.47 | - |
| 29 Apr 2024 | 414.84 | 414.84 | 414.84 | 414.84 | 414.84 | - |
| 26 Apr 2024 | 412.61 | 412.61 | 412.61 | 412.61 | 412.61 | - |
| 25 Apr 2024 | 406.70 | 406.70 | 406.70 | 406.70 | 406.70 | - |
| 24 Apr 2024 | 399.43 | 399.43 | 399.43 | 399.43 | 399.43 | - |
| 23 Apr 2024 | 400.20 | 400.20 | 400.20 | 400.20 | 400.20 | - |
| 22 Apr 2024 | 396.49 | 396.49 | 396.49 | 396.49 | 396.49 | - |
| 19 Apr 2024 | 409.02 | 409.02 | 409.02 | 409.02 | 409.02 | - |
| 18 Apr 2024 | 406.38 | 406.38 | 406.38 | 406.38 | 406.38 | - |
| 17 Apr 2024 | 405.13 | 405.13 | 405.13 | 405.13 | 405.13 | - |
| 16 Apr 2024 | 401.83 | 401.83 | 401.83 | 401.83 | 401.83 | - |
| 15 Apr 2024 | 408.41 | 408.41 | 408.41 | 408.41 | 408.41 | - |
| 12 Apr 2024 | 414.23 | 414.23 | 414.23 | 414.23 | 414.23 | - |
| 11 Apr 2024 | 414.12 | 414.12 | 414.12 | 414.12 | 414.12 | - |
| 10 Apr 2024 | 409.60 | 409.60 | 409.60 | 409.60 | 409.60 | - |
| 09 Apr 2024 | 410.38 | 410.38 | 410.38 | 410.38 | 410.38 | - |
| 08 Apr 2024 | 402.23 | 402.23 | 402.23 | 402.23 | 402.23 | - |
| 05 Apr 2024 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | - |
| 04 Apr 2024 | 391.29 | 391.29 | 391.29 | 391.29 | 391.29 | - |
| 03 Apr 2024 | 394.25 | 394.25 | 394.25 | 394.25 | 394.25 | - |
| 02 Apr 2024 | 382.58 | 382.58 | 382.58 | 382.58 | 382.58 | - |
| 28 Mar 2024 | 367.59 | 367.59 | 367.59 | 367.59 | 367.59 | - |
| 27 Mar 2024 | 357.78 | 357.78 | 357.78 | 357.78 | 357.78 | - |
| 26 Mar 2024 | 345.97 | 345.97 | 345.97 | 345.97 | 345.97 | - |
| 25 Mar 2024 | 347.57 | 347.57 | 347.57 | 347.57 | 347.57 | - |
| 22 Mar 2024 | 345.15 | 345.15 | 345.15 | 345.15 | 345.15 | - |
| 21 Mar 2024 | 346.85 | 346.85 | 346.85 | 346.85 | 346.85 | - |
| 20 Mar 2024 | 346.88 | 346.88 | 346.88 | 346.88 | 346.88 | - |
| 19 Mar 2024 | 335.34 | 335.34 | 335.34 | 335.34 | 335.34 | - |
| 18 Mar 2024 | 341.59 | 341.59 | 341.59 | 341.59 | 341.59 | - |
| 15 Mar 2024 | 345.76 | 345.76 | 345.76 | 345.76 | 345.76 | - |
| 14 Mar 2024 | 340.67 | 340.67 | 340.67 | 340.67 | 340.67 | - |
| 13 Mar 2024 | 342.61 | 342.61 | 342.61 | 342.61 | 342.61 | - |
| 12 Mar 2024 | 336.32 | 336.32 | 336.32 | 336.32 | 336.32 | - |
| 11 Mar 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | - |
| 08 Mar 2024 | 332.29 | 332.29 | 332.29 | 332.29 | 332.29 | - |
| 07 Mar 2024 | 330.81 | 330.81 | 330.81 | 330.81 | 330.81 | - |
| 06 Mar 2024 | 325.61 | 325.61 | 325.61 | 325.61 | 325.61 | - |
| 05 Mar 2024 | 320.18 | 320.18 | 320.18 | 320.18 | 320.18 | - |
| 04 Mar 2024 | 316.99 | 316.99 | 316.99 | 316.99 | 316.99 | - |
| 01 Mar 2024 | 305.52 | 305.52 | 305.52 | 305.52 | 305.52 | - |
| 29 Feb 2024 | 294.36 | 294.36 | 294.36 | 294.36 | 294.36 | - |
| 28 Feb 2024 | 288.68 | 288.68 | 288.68 | 288.68 | 288.68 | - |
| 27 Feb 2024 | 293.99 | 293.99 | 293.99 | 293.99 | 293.99 | - |
| 26 Feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 23 Feb 2024 | 299.03 | 299.03 | 299.03 | 299.03 | 299.03 | - |
| 22 Feb 2024 | 295.95 | 295.95 | 295.95 | 295.95 | 295.95 | - |
| 21 Feb 2024 | 301.14 | 301.14 | 301.14 | 301.14 | 301.14 | - |
| 20 Feb 2024 | 302.65 | 302.65 | 302.65 | 302.65 | 302.65 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 304.23 | 304.23 | 304.23 | 304.23 | 304.23 | - |
| 15 Feb 2024 | 303.94 | 303.94 | 303.94 | 303.94 | 303.94 | - |
| 14 Feb 2024 | 295.81 | 295.81 | 295.81 | 295.81 | 295.81 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 314.46 | 314.46 | 314.46 | 314.46 | 314.46 | - |
| 09 Feb 2024 | 310.06 | 310.06 | 310.06 | 310.06 | 310.06 | - |
| 08 Feb 2024 | 314.78 | 314.78 | 314.78 | 314.78 | 314.78 | - |
| 07 Feb 2024 | 317.39 | 317.39 | 317.39 | 317.39 | 317.39 | - |
| 06 Feb 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 05 Feb 2024 | 319.54 | 319.54 | 319.54 | 319.54 | 319.54 | - |
| 02 Feb 2024 | 325.45 | 325.45 | 325.45 | 325.45 | 325.45 | - |
| 01 Feb 2024 | 330.56 | 330.56 | 330.56 | 330.56 | 330.56 | - |
| 31 Jan 2024 | 321.29 | 321.29 | 321.29 | 321.29 | 321.29 | - |
| 30 Jan 2024 | 323.67 | 323.67 | 323.67 | 323.67 | 323.67 | - |
| 29 Jan 2024 | 325.84 | 325.84 | 325.84 | 325.84 | 325.84 | - |
| 26 Jan 2024 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 317.97 | 317.97 | 317.97 | 317.97 | 317.97 | - |
| 23 Jan 2024 | 324.48 | 324.48 | 324.48 | 324.48 | 324.48 | - |
| 22 Jan 2024 | 316.26 | 316.26 | 316.26 | 316.26 | 316.26 | - |
| 19 Jan 2024 | 316.53 | 316.53 | 316.53 | 316.53 | 316.53 | - |
| 18 Jan 2024 | 317.83 | 317.83 | 317.83 | 317.83 | 317.83 | - |
| 17 Jan 2024 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | - |
| 16 Jan 2024 | 327.31 | 327.31 | 327.31 | 327.31 | 327.31 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| 11 Jan 2024 | 325.66 | 325.66 | 325.66 | 325.66 | 325.66 | - |
| 10 Jan 2024 | 329.36 | 329.36 | 329.36 | 329.36 | 329.36 | - |
| 09 Jan 2024 | 329.16 | 329.16 | 329.16 | 329.16 | 329.16 | - |
| 08 Jan 2024 | 332.06 | 332.06 | 332.06 | 332.06 | 332.06 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 348.83 | 348.83 | 348.83 | 348.83 | 348.83 | - |
| 28 Dec 2023 | 351.64 | 351.64 | 351.64 | 351.64 | 351.64 | - |
| 27 Dec 2023 | 355.84 | 355.84 | 355.84 | 355.84 | 355.84 | - |
| 22 Dec 2023 | 355.57 | 355.57 | 355.57 | 355.57 | 355.57 | - |
| *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.