Singapore markets close in 5 hours 25 minutes
Straits Times Index
3,315.05 +7.15 (+0.22%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,962.71 -232.89 (-1.21%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,376.21 -545.78 (-0.78%) CMC Crypto 200
1,510.41 -16.01 (-1.05%)
Werte Fonds Münsterland Klima (0P0001PX74.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 16 May 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| 15 May 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 14 May 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 13 May 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 10 May 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 07 May 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 06 May 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 03 May 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 02 May 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 30 Apr 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 29 Apr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 26 Apr 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 25 Apr 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 24 Apr 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 23 Apr 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 22 Apr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 19 Apr 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 18 Apr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 17 Apr 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 16 Apr 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 15 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 12 Apr 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 11 Apr 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 10 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 09 Apr 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 08 Apr 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 05 Apr 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 04 Apr 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 03 Apr 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 02 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 26 Mar 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 25 Mar 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 22 Mar 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 21 Mar 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 20 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 19 Mar 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 18 Mar 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 15 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 14 Mar 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 13 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 12 Mar 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 11 Mar 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 08 Mar 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 07 Mar 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 06 Mar 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 05 Mar 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 04 Mar 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 01 Mar 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 29 Feb 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 28 Feb 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 27 Feb 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 26 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 23 Feb 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 22 Feb 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 21 Feb 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 20 Feb 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 19 Feb 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 16 Feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 15 Feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 14 Feb 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 13 Feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 12 Feb 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 09 Feb 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 02 Feb 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 01 Feb 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 31 Jan 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 30 Jan 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 29 Jan 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 26 Jan 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 22 Jan 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| 19 Jan 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 18 Jan 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 17 Jan 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 16 Jan 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 15 Jan 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 12 Jan 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 11 Jan 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 10 Jan 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 09 Jan 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| 08 Jan 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| *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.