Singapore markets open in 8 hours 4 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.18 +0.17 (+0.00%) Dow
39,299.03 -372.01 (-0.94%) Nasdaq
16,892.95 +91.41 (+0.54%) Bitcoin USD
67,793.23 -2,445.68 (-3.48%) CMC Crypto 200
1,474.37 -28.29 (-1.88%)
Ailis MSCI Europe ESG Screened Index I (0P0001NBT8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 21 May 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 16 May 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 15 May 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 14 May 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 13 May 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 07 May 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 06 May 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 03 May 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 02 May 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 30 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 29 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 26 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 25 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 24 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 23 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 22 Apr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 19 Apr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 18 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 17 Apr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 16 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 15 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 12 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 11 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 10 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 09 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 08 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 05 Apr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 04 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 03 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 02 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 28 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 27 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 26 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 25 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 22 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 21 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 20 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 19 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 18 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 15 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 14 Mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 13 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 12 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 11 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 08 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 07 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 06 Mar 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 05 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 04 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 01 Mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 29 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 28 Feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 27 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 26 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 23 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 22 Feb 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 21 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 20 Feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 19 Feb 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 16 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 15 Feb 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 14 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 13 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 12 Feb 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 05 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 02 Feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 01 Feb 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 31 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 30 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 23 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 22 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 19 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 18 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 17 Jan 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 16 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 15 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 12 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 11 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 10 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 09 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| *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.