Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,878.03 +1,575.92 (+2.41%) CMC Crypto 200
1,367.12 -6.73 (-0.49%)
LUX IM AI & Data EX (0P0001MXHZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - |
| 15 May 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | - |
| 14 May 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | - |
| 13 May 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
| 07 May 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | - |
| 06 May 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
| 03 May 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | - |
| 02 May 2024 | 122.07 | 122.07 | 122.07 | 122.07 | 122.07 | - |
| 30 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 29 Apr 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | - |
| 26 Apr 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
| 25 Apr 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
| 24 Apr 2024 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | - |
| 23 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 22 Apr 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
| 19 Apr 2024 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | - |
| 18 Apr 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 17 Apr 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - |
| 16 Apr 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
| 15 Apr 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | - |
| 12 Apr 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | - |
| 11 Apr 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | - |
| 10 Apr 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | - |
| 09 Apr 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
| 08 Apr 2024 | 127.33 | 127.33 | 127.33 | 127.33 | 127.33 | - |
| 05 Apr 2024 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | - |
| 04 Apr 2024 | 127.77 | 127.77 | 127.77 | 127.77 | 127.77 | - |
| 03 Apr 2024 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | - |
| 02 Apr 2024 | 128.99 | 128.99 | 128.99 | 128.99 | 128.99 | - |
| 28 Mar 2024 | 127.61 | 127.61 | 127.61 | 127.61 | 127.61 | - |
| 27 Mar 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 26 Mar 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 25 Mar 2024 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | - |
| 22 Mar 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
| 21 Mar 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | - |
| 20 Mar 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
| 19 Mar 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | - |
| 18 Mar 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 15 Mar 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
| 14 Mar 2024 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | - |
| 13 Mar 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | - |
| 12 Mar 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
| 11 Mar 2024 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | - |
| 08 Mar 2024 | 128.03 | 128.03 | 128.03 | 128.03 | 128.03 | - |
| 07 Mar 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
| 06 Mar 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | - |
| 05 Mar 2024 | 127.84 | 127.84 | 127.84 | 127.84 | 127.84 | - |
| 04 Mar 2024 | 128.21 | 128.21 | 128.21 | 128.21 | 128.21 | - |
| 01 Mar 2024 | 125.96 | 125.96 | 125.96 | 125.96 | 125.96 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| 27 Feb 2024 | 124.89 | 124.89 | 124.89 | 124.89 | 124.89 | - |
| 26 Feb 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 23 Feb 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
| 22 Feb 2024 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | - |
| 21 Feb 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
| 20 Feb 2024 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - |
| 19 Feb 2024 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | - |
| 16 Feb 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
| 15 Feb 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | - |
| 14 Feb 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
| 13 Feb 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
| 12 Feb 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
| 05 Feb 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
| 02 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 119.14 | 119.14 | 119.14 | 119.14 | 119.14 | - |
| 30 Jan 2024 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | - |
| 29 Jan 2024 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | - |
| 23 Jan 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | - |
| 22 Jan 2024 | 117.43 | 117.43 | 117.43 | 117.43 | 117.43 | - |
| 19 Jan 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
| 18 Jan 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| 17 Jan 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
| 16 Jan 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - |
| 15 Jan 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - |
| 12 Jan 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| 11 Jan 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
| 10 Jan 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
| 09 Jan 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
| 28 Dec 2023 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
| 27 Dec 2023 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
| 22 Dec 2023 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
| *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.