Singapore markets open in 6 hours 11 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,035.11 -36.52 (-0.72%) Dow
37,992.35 -468.57 (-1.22%) Nasdaq
15,559.00 -153.75 (-0.98%) Bitcoin USD
64,547.91 +130.86 (+0.20%) CMC Crypto 200
1,394.09 +11.52 (+0.83%)
Macquarie Sst Glbl Lstd Infra I2 EUR (0P0001MK30.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 22 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 19 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 18 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 17 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 16 Apr 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 15 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 12 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 11 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 10 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 09 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 08 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 05 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 04 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 03 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 02 Apr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 28 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 27 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 26 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 25 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 22 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 21 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 20 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 19 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 18 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 15 Mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 14 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 13 Mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 12 Mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 11 Mar 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 08 Mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 07 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 06 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 05 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 04 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 01 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 29 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 28 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 27 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 26 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 23 Feb 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 22 Feb 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 21 Feb 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 20 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 19 Feb 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 16 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 15 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 14 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 13 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 12 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 09 Feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 08 Feb 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 07 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 06 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 05 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 02 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 01 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 31 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 30 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 29 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 26 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 23 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 22 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 19 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 18 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 17 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 16 Jan 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 15 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 12 Jan 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 11 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 10 Jan 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 09 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 08 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 28 Dec 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 27 Dec 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 22 Dec 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 21 Dec 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 20 Dec 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 19 Dec 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 18 Dec 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 15 Dec 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 14 Dec 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 13 Dec 2023 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 12 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 11 Dec 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 08 Dec 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 07 Dec 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 06 Dec 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 05 Dec 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 04 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 01 Dec 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| *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.