Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,697.38 +296.43 (+0.43%) CMC Crypto 200
1,514.91 +26.37 (+1.77%)
LUX IM AI & Data DXL (0P0001MXHX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
| 16 May 2024 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | - |
| 15 May 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
| 14 May 2024 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | - |
| 13 May 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | - |
| 07 May 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
| 06 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 03 May 2024 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
| 02 May 2024 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | - |
| 30 Apr 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
| 29 Apr 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
| 26 Apr 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
| 25 Apr 2024 | 119.51 | 119.51 | 119.51 | 119.51 | 119.51 | - |
| 24 Apr 2024 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | - |
| 23 Apr 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
| 22 Apr 2024 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
| 19 Apr 2024 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | - |
| 18 Apr 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
| 17 Apr 2024 | 122.53 | 122.53 | 122.53 | 122.53 | 122.53 | - |
| 16 Apr 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
| 15 Apr 2024 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | - |
| 12 Apr 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
| 11 Apr 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
| 10 Apr 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | - |
| 09 Apr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 08 Apr 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
| 05 Apr 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
| 04 Apr 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
| 03 Apr 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
| 02 Apr 2024 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | - |
| 28 Mar 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
| 27 Mar 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
| 26 Mar 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
| 25 Mar 2024 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | - |
| 22 Mar 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| 21 Mar 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| 20 Mar 2024 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - |
| 19 Mar 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
| 18 Mar 2024 | 120.71 | 120.71 | 120.71 | 120.71 | 120.71 | - |
| 15 Mar 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
| 14 Mar 2024 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | - |
| 13 Mar 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.79 | - |
| 12 Mar 2024 | 121.27 | 121.27 | 121.27 | 121.27 | 121.27 | - |
| 11 Mar 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
| 08 Mar 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | - |
| 07 Mar 2024 | 122.49 | 122.49 | 122.49 | 122.49 | 122.49 | - |
| 06 Mar 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
| 05 Mar 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| 04 Mar 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | - |
| 01 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | - |
| 27 Feb 2024 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | - |
| 26 Feb 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
| 23 Feb 2024 | 121.73 | 121.73 | 121.73 | 121.73 | 121.73 | - |
| 22 Feb 2024 | 117.18 | 117.18 | 117.18 | 117.18 | 117.18 | - |
| 21 Feb 2024 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | - |
| 20 Feb 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
| 19 Feb 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
| 16 Feb 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | - |
| 15 Feb 2024 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | - |
| 14 Feb 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | - |
| 13 Feb 2024 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | - |
| 12 Feb 2024 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
| 05 Feb 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
| 02 Feb 2024 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
| 30 Jan 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 29 Jan 2024 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | - |
| 23 Jan 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
| 22 Jan 2024 | 114.51 | 114.51 | 114.51 | 114.51 | 114.51 | - |
| 19 Jan 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - |
| 18 Jan 2024 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | - |
| 17 Jan 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - |
| 16 Jan 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | - |
| 15 Jan 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
| 12 Jan 2024 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - |
| 11 Jan 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
| 10 Jan 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
| 09 Jan 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | - |
| 28 Dec 2023 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | - |
| *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.