Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,807.52 -139.41 (-0.36%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,128.93 -1,228.99 (-1.72%) CMC Crypto 200
1,526.99 +38.45 (+2.58%)
Eurizon Progetto Italia 70 (0P0001ITNT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 17 May 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 16 May 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 15 May 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 14 May 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 13 May 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 10 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 09 May 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 08 May 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 07 May 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 06 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 03 May 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 02 May 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| 30 Apr 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| 29 Apr 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 26 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 23 Apr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 22 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 19 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 18 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 17 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 16 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 15 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 12 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 11 Apr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 10 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 09 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 08 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 05 Apr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 04 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 03 Apr 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 02 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 28 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 27 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 26 Mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 25 Mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 22 Mar 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 21 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 20 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 19 Mar 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| 18 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 15 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 14 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 13 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 12 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 11 Mar 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 08 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 07 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 06 Mar 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 05 Mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 04 Mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 01 Mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 29 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 28 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 27 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 26 Feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 23 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 22 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 21 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 20 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 19 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 16 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 15 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 14 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 13 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 12 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 09 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 08 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 07 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 06 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 05 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 02 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 01 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 31 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 30 Jan 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 29 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 26 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 25 Jan 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 24 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 23 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 22 Jan 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 19 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 18 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 17 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 16 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 15 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 12 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 11 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 10 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 09 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 08 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 05 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 04 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 03 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 02 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 29 Dec 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 28 Dec 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| *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.