Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,268.79 -14.61 (-0.28%) Dow
38,551.29 -19.74 (-0.05%) Nasdaq
16,780.92 -47.75 (-0.28%) Bitcoin USD
69,683.00 +795.75 (+1.16%) CMC Crypto 200
1,454.86 +7.71 (+0.53%)
Volksbank Kraichgau Nachhaltigkeit I (0P00019OR7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 1,201.60 | 1,201.60 | 1,201.60 | 1,201.60 | 1,201.60 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 1,200.48 | 1,200.48 | 1,200.48 | 1,200.48 | 1,200.48 | - |
| 28 May 2024 | 1,206.52 | 1,206.52 | 1,206.52 | 1,206.52 | 1,206.52 | - |
| 27 May 2024 | 1,211.79 | 1,211.79 | 1,211.79 | 1,211.79 | 1,211.79 | - |
| 24 May 2024 | 1,209.17 | 1,209.17 | 1,209.17 | 1,209.17 | 1,209.17 | - |
| 23 May 2024 | 1,207.77 | 1,207.77 | 1,207.77 | 1,207.77 | 1,207.77 | - |
| 22 May 2024 | 1,203.55 | 1,203.55 | 1,203.55 | 1,203.55 | 1,203.55 | - |
| 21 May 2024 | 1,203.42 | 1,203.42 | 1,203.42 | 1,203.42 | 1,203.42 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1,198.30 | 1,198.30 | 1,198.30 | 1,198.30 | 1,198.30 | - |
| 16 May 2024 | 1,202.48 | 1,202.48 | 1,202.48 | 1,202.48 | 1,202.48 | - |
| 15 May 2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | - |
| 14 May 2024 | 1,195.19 | 1,195.19 | 1,195.19 | 1,195.19 | 1,195.19 | - |
| 13 May 2024 | 1,195.39 | 1,195.39 | 1,195.39 | 1,195.39 | 1,195.39 | - |
| 10 May 2024 | 1,196.24 | 1,196.24 | 1,196.24 | 1,196.24 | 1,196.24 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 1,190.91 | 1,190.91 | 1,190.91 | 1,190.91 | 1,190.91 | - |
| 07 May 2024 | 1,190.10 | 1,190.10 | 1,190.10 | 1,190.10 | 1,190.10 | - |
| 06 May 2024 | 1,185.24 | 1,185.24 | 1,185.24 | 1,185.24 | 1,185.24 | - |
| 03 May 2024 | 1,179.63 | 1,179.63 | 1,179.63 | 1,179.63 | 1,179.63 | - |
| 02 May 2024 | 1,174.80 | 1,174.80 | 1,174.80 | 1,174.80 | 1,174.80 | - |
| 30 Apr 2024 | 1,176.90 | 1,176.90 | 1,176.90 | 1,176.90 | 1,176.90 | - |
| 29 Apr 2024 | 1,181.01 | 1,181.01 | 1,181.01 | 1,181.01 | 1,181.01 | - |
| 26 Apr 2024 | 1,181.16 | 1,181.16 | 1,181.16 | 1,181.16 | 1,181.16 | - |
| 25 Apr 2024 | 1,170.20 | 1,170.20 | 1,170.20 | 1,170.20 | 1,170.20 | - |
| 24 Apr 2024 | 1,177.46 | 1,177.46 | 1,177.46 | 1,177.46 | 1,177.46 | - |
| 23 Apr 2024 | 1,178.70 | 1,178.70 | 1,178.70 | 1,178.70 | 1,178.70 | - |
| 22 Apr 2024 | 1,171.59 | 1,171.59 | 1,171.59 | 1,171.59 | 1,171.59 | - |
| 19 Apr 2024 | 1,169.11 | 1,169.11 | 1,169.11 | 1,169.11 | 1,169.11 | - |
| 18 Apr 2024 | 1,173.61 | 1,173.61 | 1,173.61 | 1,173.61 | 1,173.61 | - |
| 17 Apr 2024 | 1,173.03 | 1,173.03 | 1,173.03 | 1,173.03 | 1,173.03 | - |
| 16 Apr 2024 | 1,177.61 | 1,177.61 | 1,177.61 | 1,177.61 | 1,177.61 | - |
| 15 Apr 2024 | 1,183.38 | 1,183.38 | 1,183.38 | 1,183.38 | 1,183.38 | - |
| 12 Apr 2024 | 1,184.22 | 1,184.22 | 1,184.22 | 1,184.22 | 1,184.22 | - |
| 11 Apr 2024 | 1,185.94 | 1,185.94 | 1,185.94 | 1,185.94 | 1,185.94 | - |
| 10 Apr 2024 | 1,183.32 | 1,183.32 | 1,183.32 | 1,183.32 | 1,183.32 | - |
| 09 Apr 2024 | 1,183.53 | 1,183.53 | 1,183.53 | 1,183.53 | 1,183.53 | - |
| 08 Apr 2024 | 1,185.90 | 1,185.90 | 1,185.90 | 1,185.90 | 1,185.90 | - |
| 05 Apr 2024 | 1,186.99 | 1,186.99 | 1,186.99 | 1,186.99 | 1,186.99 | - |
| 04 Apr 2024 | 1,185.84 | 1,185.84 | 1,185.84 | 1,185.84 | 1,185.84 | - |
| 03 Apr 2024 | 1,189.48 | 1,189.48 | 1,189.48 | 1,189.48 | 1,189.48 | - |
| 02 Apr 2024 | 1,189.12 | 1,189.12 | 1,189.12 | 1,189.12 | 1,189.12 | - |
| 28 Mar 2024 | 1,199.35 | 1,199.35 | 1,199.35 | 1,199.35 | 1,199.35 | - |
| 27 Mar 2024 | 1,199.72 | 1,199.72 | 1,199.72 | 1,199.72 | 1,199.72 | - |
| 26 Mar 2024 | 1,197.84 | 1,197.84 | 1,197.84 | 1,197.84 | 1,197.84 | - |
| 25 Mar 2024 | 1,197.32 | 1,197.32 | 1,197.32 | 1,197.32 | 1,197.32 | - |
| 22 Mar 2024 | 1,200.54 | 1,200.54 | 1,200.54 | 1,200.54 | 1,200.54 | - |
| 21 Mar 2024 | 1,199.03 | 1,199.03 | 1,199.03 | 1,199.03 | 1,199.03 | - |
| 20 Mar 2024 | 1,196.89 | 1,196.89 | 1,196.89 | 1,196.89 | 1,196.89 | - |
| 19 Mar 2024 | 1,194.53 | 1,194.53 | 1,194.53 | 1,194.53 | 1,194.53 | - |
| 18 Mar 2024 | 1,193.10 | 1,193.10 | 1,193.10 | 1,193.10 | 1,193.10 | - |
| 15 Mar 2024 | 1,192.04 | 1,192.04 | 1,192.04 | 1,192.04 | 1,192.04 | - |
| 14 Mar 2024 | 1,201.73 | 1,201.73 | 1,201.73 | 1,201.73 | 1,201.73 | - |
| 13 Mar 2024 | 1,200.98 | 1,200.98 | 1,200.98 | 1,200.98 | 1,200.98 | - |
| 12 Mar 2024 | 1,201.97 | 1,201.97 | 1,201.97 | 1,201.97 | 1,201.97 | - |
| 11 Mar 2024 | 1,195.27 | 1,195.27 | 1,195.27 | 1,195.27 | 1,195.27 | - |
| 08 Mar 2024 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | - |
| 07 Mar 2024 | 1,202.11 | 1,202.11 | 1,202.11 | 1,202.11 | 1,202.11 | - |
| 06 Mar 2024 | 1,192.71 | 1,192.71 | 1,192.71 | 1,192.71 | 1,192.71 | - |
| 05 Mar 2024 | 1,191.65 | 1,191.65 | 1,191.65 | 1,191.65 | 1,191.65 | - |
| 04 Mar 2024 | 1,196.07 | 1,196.07 | 1,196.07 | 1,196.07 | 1,196.07 | - |
| 01 Mar 2024 | 1,193.18 | 1,193.18 | 1,193.18 | 1,193.18 | 1,193.18 | - |
| 29 Feb 2024 | 1,187.92 | 1,187.92 | 1,187.92 | 1,187.92 | 1,187.92 | - |
| 28 Feb 2024 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | - |
| 27 Feb 2024 | 1,190.34 | 1,190.34 | 1,190.34 | 1,190.34 | 1,190.34 | - |
| 26 Feb 2024 | 1,190.67 | 1,190.67 | 1,190.67 | 1,190.67 | 1,190.67 | - |
| 23 Feb 2024 | 1,192.87 | 1,192.87 | 1,192.87 | 1,192.87 | 1,192.87 | - |
| 22 Feb 2024 | 1,190.15 | 1,190.15 | 1,190.15 | 1,190.15 | 1,190.15 | - |
| 21 Feb 2024 | 1,179.11 | 1,179.11 | 1,179.11 | 1,179.11 | 1,179.11 | - |
| 20 Feb 2024 | 1,180.73 | 1,180.73 | 1,180.73 | 1,180.73 | 1,180.73 | - |
| 19 Feb 2024 | 1,181.98 | 1,181.98 | 1,181.98 | 1,181.98 | 1,181.98 | - |
| 16 Feb 2024 | 1,182.44 | 1,182.44 | 1,182.44 | 1,182.44 | 1,182.44 | - |
| 15 Feb 2024 | 1,178.71 | 1,178.71 | 1,178.71 | 1,178.71 | 1,178.71 | - |
| 14 Feb 2024 | 1,176.94 | 1,176.94 | 1,176.94 | 1,176.94 | 1,176.94 | - |
| 13 Feb 2024 | 1,168.23 | 1,168.23 | 1,168.23 | 1,168.23 | 1,168.23 | - |
| 12 Feb 2024 | 1,175.14 | 1,175.14 | 1,175.14 | 1,175.14 | 1,175.14 | - |
| 09 Feb 2024 | 1,173.26 | 1,173.26 | 1,173.26 | 1,173.26 | 1,173.26 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 1,172.14 | 1,172.14 | 1,172.14 | 1,172.14 | 1,172.14 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 1,167.65 | 1,167.65 | 1,167.65 | 1,167.65 | 1,167.65 | - |
| 02 Feb 2024 | 1,163.16 | 1,163.16 | 1,163.16 | 1,163.16 | 1,163.16 | - |
| 01 Feb 2024 | 1,164.60 | 1,164.60 | 1,164.60 | 1,164.60 | 1,164.60 | - |
| 31 Jan 2024 | 1,158.05 | 1,158.05 | 1,158.05 | 1,158.05 | 1,158.05 | - |
| 30 Jan 2024 | 1,158.80 | 1,158.80 | 1,158.80 | 1,158.80 | 1,158.80 | - |
| 29 Jan 2024 | 1,158.25 | 1,158.25 | 1,158.25 | 1,158.25 | 1,158.25 | - |
| 26 Jan 2024 | 1,153.35 | 1,153.35 | 1,153.35 | 1,153.35 | 1,153.35 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 1,140.70 | 1,140.70 | 1,140.70 | 1,140.70 | 1,140.70 | - |
| 22 Jan 2024 | 1,141.98 | 1,141.98 | 1,141.98 | 1,141.98 | 1,141.98 | - |
| 19 Jan 2024 | 1,137.49 | 1,137.49 | 1,137.49 | 1,137.49 | 1,137.49 | - |
| 18 Jan 2024 | 1,137.39 | 1,137.39 | 1,137.39 | 1,137.39 | 1,137.39 | - |
| 17 Jan 2024 | 1,130.56 | 1,130.56 | 1,130.56 | 1,130.56 | 1,130.56 | - |
| 16 Jan 2024 | 1,135.25 | 1,135.25 | 1,135.25 | 1,135.25 | 1,135.25 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1,140.88 | 1,140.88 | 1,140.88 | 1,140.88 | 1,140.88 | - |
| *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.