Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,269.29 -14.11 (-0.27%) Dow
38,556.05 -14.98 (-0.04%) Nasdaq
16,780.77 -47.90 (-0.28%) Bitcoin USD
69,785.89 +640.57 (+0.93%) CMC Crypto 200
1,456.55 +9.40 (+0.65%)
Thematics Safety N/A EUR (0P0001JBXF.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 | 144.33 | 144.33 | 144.33 | 144.33 | 144.33 | - |
| 30 May 2024 | 143.44 | 143.44 | 143.44 | 143.44 | 143.44 | - |
| 29 May 2024 | 145.43 | 145.43 | 145.43 | 145.43 | 145.43 | - |
| 28 May 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 146.12 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 148.01 | 148.01 | 148.01 | 148.01 | 148.01 | - |
| 23 May 2024 | 146.69 | 146.69 | 146.69 | 146.69 | 146.69 | - |
| 22 May 2024 | 147.62 | 147.62 | 147.62 | 147.62 | 147.62 | - |
| 21 May 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 147.62 | 147.62 | 147.62 | 147.62 | 147.62 | - |
| 16 May 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | - |
| 15 May 2024 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - |
| 14 May 2024 | 147.09 | 147.09 | 147.09 | 147.09 | 147.09 | - |
| 13 May 2024 | 146.47 | 146.47 | 146.47 | 146.47 | 146.47 | - |
| 10 May 2024 | 147.27 | 147.27 | 147.27 | 147.27 | 147.27 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 145.67 | 145.67 | 145.67 | 145.67 | 145.67 | - |
| 07 May 2024 | 146.61 | 146.61 | 146.61 | 146.61 | 146.61 | - |
| 06 May 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
| 03 May 2024 | 144.42 | 144.42 | 144.42 | 144.42 | 144.42 | - |
| 02 May 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 143.92 | - |
| 30 Apr 2024 | 142.83 | 142.83 | 142.83 | 142.83 | 142.83 | - |
| 29 Apr 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 145.02 | - |
| 26 Apr 2024 | 145.37 | 145.37 | 145.37 | 145.37 | 145.37 | - |
| 25 Apr 2024 | 144.56 | 144.56 | 144.56 | 144.56 | 144.56 | - |
| 24 Apr 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
| 23 Apr 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | - |
| 22 Apr 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| 19 Apr 2024 | 142.19 | 142.19 | 142.19 | 142.19 | 142.19 | - |
| 18 Apr 2024 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | - |
| 17 Apr 2024 | 143.94 | 143.94 | 143.94 | 143.94 | 143.94 | - |
| 16 Apr 2024 | 145.18 | 145.18 | 145.18 | 145.18 | 145.18 | - |
| 15 Apr 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.77 | - |
| 12 Apr 2024 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | - |
| 11 Apr 2024 | 149.14 | 149.14 | 149.14 | 149.14 | 149.14 | - |
| 10 Apr 2024 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | - |
| 09 Apr 2024 | 149.29 | 149.29 | 149.29 | 149.29 | 149.29 | - |
| 08 Apr 2024 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | - |
| 05 Apr 2024 | 149.49 | 149.49 | 149.49 | 149.49 | 149.49 | - |
| 04 Apr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
| 03 Apr 2024 | 149.49 | 149.49 | 149.49 | 149.49 | 149.49 | - |
| 02 Apr 2024 | 149.68 | 149.68 | 149.68 | 149.68 | 149.68 | - |
| 28 Mar 2024 | 151.47 | 151.47 | 151.47 | 151.47 | 151.47 | - |
| 27 Mar 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
| 26 Mar 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
| 25 Mar 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | - |
| 22 Mar 2024 | 150.14 | 150.14 | 150.14 | 150.14 | 150.14 | - |
| 21 Mar 2024 | 150.19 | 150.19 | 150.19 | 150.19 | 150.19 | - |
| 20 Mar 2024 | 149.13 | 149.13 | 149.13 | 149.13 | 149.13 | - |
| 19 Mar 2024 | 148.07 | 148.07 | 148.07 | 148.07 | 148.07 | - |
| 18 Mar 2024 | 147.24 | 147.24 | 147.24 | 147.24 | 147.24 | - |
| 15 Mar 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - |
| 14 Mar 2024 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | - |
| 13 Mar 2024 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | - |
| 12 Mar 2024 | 149.13 | 149.13 | 149.13 | 149.13 | 149.13 | - |
| 11 Mar 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| 08 Mar 2024 | 148.01 | 148.01 | 148.01 | 148.01 | 148.01 | - |
| 07 Mar 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
| 06 Mar 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | - |
| 05 Mar 2024 | 147.21 | 147.21 | 147.21 | 147.21 | 147.21 | - |
| 04 Mar 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 149.66 | - |
| 01 Mar 2024 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | - |
| 29 Feb 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
| 28 Feb 2024 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | - |
| 27 Feb 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
| 26 Feb 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 146.13 | - |
| 23 Feb 2024 | 145.82 | 145.82 | 145.82 | 145.82 | 145.82 | - |
| 22 Feb 2024 | 145.19 | 145.19 | 145.19 | 145.19 | 145.19 | - |
| 21 Feb 2024 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | - |
| 20 Feb 2024 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
| 15 Feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
| 14 Feb 2024 | 147.68 | 147.68 | 147.68 | 147.68 | 147.68 | - |
| 13 Feb 2024 | 145.42 | 145.42 | 145.42 | 145.42 | 145.42 | - |
| 12 Feb 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | - |
| 09 Feb 2024 | 147.49 | 147.49 | 147.49 | 147.49 | 147.49 | - |
| 08 Feb 2024 | 146.01 | 146.01 | 146.01 | 146.01 | 146.01 | - |
| 07 Feb 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | - |
| 06 Feb 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
| 05 Feb 2024 | 142.21 | 142.21 | 142.21 | 142.21 | 142.21 | - |
| 02 Feb 2024 | 142.34 | 142.34 | 142.34 | 142.34 | 142.34 | - |
| 01 Feb 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
| 31 Jan 2024 | 138.43 | 138.43 | 138.43 | 138.43 | 138.43 | - |
| 30 Jan 2024 | 141.39 | 141.39 | 141.39 | 141.39 | 141.39 | - |
| 29 Jan 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | - |
| 26 Jan 2024 | 138.91 | 138.91 | 138.91 | 138.91 | 138.91 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 137.87 | 137.87 | 137.87 | 137.87 | 137.87 | - |
| 23 Jan 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
| 22 Jan 2024 | 138.92 | 138.92 | 138.92 | 138.92 | 138.92 | - |
| 19 Jan 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
| 18 Jan 2024 | 136.09 | 136.09 | 136.09 | 136.09 | 136.09 | - |
| 17 Jan 2024 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | - |
| 16 Jan 2024 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | - |
| *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.