Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,313.08 +4,384.15 (+6.55%) CMC Crypto 200
1,540.36 +51.81 (+3.48%)
LUX IM AI & Data E2X (0P0001MXHY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
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 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
| 16 May 2024 | 130.39 | 130.39 | 130.39 | 130.39 | 130.39 | - |
| 15 May 2024 | 128.07 | 128.07 | 128.07 | 128.07 | 128.07 | - |
| 14 May 2024 | 127.14 | 127.14 | 127.14 | 127.14 | 127.14 | - |
| 13 May 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
| 07 May 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | - |
| 06 May 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
| 03 May 2024 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
| 02 May 2024 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | - |
| 30 Apr 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
| 29 Apr 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
| 26 Apr 2024 | 122.69 | 122.69 | 122.69 | 122.69 | 122.69 | - |
| 25 Apr 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
| 24 Apr 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
| 23 Apr 2024 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | - |
| 22 Apr 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
| 19 Apr 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | - |
| 18 Apr 2024 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | - |
| 17 Apr 2024 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | - |
| 16 Apr 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | - |
| 15 Apr 2024 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | - |
| 12 Apr 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | - |
| 11 Apr 2024 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | - |
| 10 Apr 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
| 09 Apr 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
| 08 Apr 2024 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | - |
| 05 Apr 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
| 04 Apr 2024 | 127.87 | 127.87 | 127.87 | 127.87 | 127.87 | - |
| 03 Apr 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | - |
| 02 Apr 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
| 28 Mar 2024 | 127.57 | 127.57 | 127.57 | 127.57 | 127.57 | - |
| 27 Mar 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
| 26 Mar 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
| 25 Mar 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | - |
| 22 Mar 2024 | 127.87 | 127.87 | 127.87 | 127.87 | 127.87 | - |
| 21 Mar 2024 | 127.14 | 127.14 | 127.14 | 127.14 | 127.14 | - |
| 20 Mar 2024 | 125.67 | 125.67 | 125.67 | 125.67 | 125.67 | - |
| 19 Mar 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | - |
| 18 Mar 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | - |
| 15 Mar 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
| 14 Mar 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | - |
| 13 Mar 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
| 12 Mar 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 11 Mar 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
| 08 Mar 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
| 07 Mar 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | - |
| 06 Mar 2024 | 125.04 | 125.04 | 125.04 | 125.04 | 125.04 | - |
| 05 Mar 2024 | 127.78 | 127.78 | 127.78 | 127.78 | 127.78 | - |
| 04 Mar 2024 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
| 01 Mar 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| 27 Feb 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
| 26 Feb 2024 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
| 21 Feb 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
| 20 Feb 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 19 Feb 2024 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | - |
| 16 Feb 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 15 Feb 2024 | 125.73 | 125.73 | 125.73 | 125.73 | 125.73 | - |
| 14 Feb 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
| 13 Feb 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
| 12 Feb 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | - |
| 05 Feb 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
| 02 Feb 2024 | 117.33 | 117.33 | 117.33 | 117.33 | 117.33 | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | - |
| 30 Jan 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
| 29 Jan 2024 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | - |
| 23 Jan 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
| 22 Jan 2024 | 116.08 | 116.08 | 116.08 | 116.08 | 116.08 | - |
| 19 Jan 2024 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
| 18 Jan 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
| 17 Jan 2024 | 111.96 | 111.96 | 111.96 | 111.96 | 111.96 | - |
| 16 Jan 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
| 15 Jan 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
| 12 Jan 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| 11 Jan 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
| 10 Jan 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
| 09 Jan 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | - |
| 28 Dec 2023 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
| *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.