Singapore markets open in 5 hours 48 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,071.37 +60.77 (+1.21%) Dow
38,495.93 +255.95 (+0.67%) Nasdaq
15,715.29 +263.98 (+1.71%) Bitcoin USD
66,711.57 +284.13 (+0.43%) CMC Crypto 200
1,435.55 +20.79 (+1.47%)
Macquarie Em Mkts Dbt Slct Ops IEURHDist (0P0001MK33.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 18 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 17 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 16 Apr 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 15 Apr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 12 Apr 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 11 Apr 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 10 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 09 Apr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 08 Apr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 05 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 04 Apr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 03 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 02 Apr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 02 Apr 2024 | 0.0263 Dividend | |||||
| 28 Mar 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.05 | - |
| 27 Mar 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.05 | - |
| 26 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.05 | - |
| 25 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.04 | - |
| 22 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.05 | - |
| 21 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.04 | - |
| 20 Mar 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.01 | - |
| 19 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.00 | - |
| 18 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.99 | - |
| 15 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.00 | - |
| 14 Mar 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.02 | - |
| 13 Mar 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.03 | - |
| 12 Mar 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.04 | - |
| 11 Mar 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.05 | - |
| 08 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.05 | - |
| 07 Mar 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.04 | - |
| 06 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | - |
| 05 Mar 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.01 | - |
| 04 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.00 | - |
| 01 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.99 | - |
| 01 Mar 2024 | 0.026 Dividend | |||||
| 29 Feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.98 | - |
| 28 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.97 | - |
| 27 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.97 | - |
| 26 Feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.97 | - |
| 23 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.97 | - |
| 22 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.96 | - |
| 21 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.96 | - |
| 20 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.97 | - |
| 19 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.96 | - |
| 16 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.96 | - |
| 15 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.97 | - |
| 14 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | - |
| 13 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | - |
| 12 Feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.98 | - |
| 09 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.97 | - |
| 08 Feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.98 | - |
| 07 Feb 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.98 | - |
| 06 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.97 | - |
| 05 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.96 | - |
| 02 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.00 | - |
| 01 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.02 | - |
| 01 Feb 2024 | 0.0262 Dividend | |||||
| 31 Jan 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.00 | - |
| 30 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.98 | - |
| 29 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.96 | - |
| 26 Jan 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.94 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | - |
| 23 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | - |
| 22 Jan 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.94 | - |
| 19 Jan 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.93 | - |
| 18 Jan 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.93 | - |
| 17 Jan 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.93 | - |
| 16 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.96 | - |
| 15 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.99 | - |
| 12 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.98 | - |
| 11 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.96 | - |
| 10 Jan 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.94 | - |
| 09 Jan 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.93 | - |
| 08 Jan 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.95 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.0257 Dividend | |||||
| 29 Dec 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.03 | - |
| 28 Dec 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.03 | - |
| 27 Dec 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.03 | - |
| 22 Dec 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.02 | - |
| 21 Dec 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.01 | - |
| 20 Dec 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.01 | - |
| 19 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | - |
| 18 Dec 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 7.98 | - |
| 15 Dec 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 7.98 | - |
| 14 Dec 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 7.96 | - |
| 13 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | - |
| 12 Dec 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.84 | - |
| 11 Dec 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.83 | - |
| 08 Dec 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.83 | - |
| 07 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | - |
| 06 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | - |
| 05 Dec 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.82 | - |
| *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.