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
66,953.33 +104.30 (+0.16%) CMC Crypto 200
1,368.34 -5.50 (-0.40%)
LMdG IG Fix 2025 (EUR) I (0P0001Q6WW.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 10,458.74 | 10,458.74 | 10,458.74 | 10,458.74 | 10,458.74 | - |
| 15 May 2024 | 10,456.88 | 10,456.88 | 10,456.88 | 10,456.88 | 10,456.88 | - |
| 14 May 2024 | 10,450.72 | 10,450.72 | 10,450.72 | 10,450.72 | 10,450.72 | - |
| 13 May 2024 | 10,450.48 | 10,450.48 | 10,450.48 | 10,450.48 | 10,450.48 | - |
| 10 May 2024 | 10,449.64 | 10,449.64 | 10,449.64 | 10,449.64 | 10,449.64 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 10,445.00 | 10,445.00 | 10,445.00 | 10,445.00 | 10,445.00 | - |
| 06 May 2024 | 10,441.95 | 10,441.95 | 10,441.95 | 10,441.95 | 10,441.95 | - |
| 03 May 2024 | 10,441.00 | 10,441.00 | 10,441.00 | 10,441.00 | 10,441.00 | - |
| 02 May 2024 | 10,432.90 | 10,432.90 | 10,432.90 | 10,432.90 | 10,432.90 | - |
| 30 Apr 2024 | 10,425.95 | 10,425.95 | 10,425.95 | 10,425.95 | 10,425.95 | - |
| 29 Apr 2024 | 10,430.12 | 10,430.12 | 10,430.12 | 10,430.12 | 10,430.12 | - |
| 26 Apr 2024 | 10,425.94 | 10,425.94 | 10,425.94 | 10,425.94 | 10,425.94 | - |
| 25 Apr 2024 | 10,420.77 | 10,420.77 | 10,420.77 | 10,420.77 | 10,420.77 | - |
| 24 Apr 2024 | 10,423.32 | 10,423.32 | 10,423.32 | 10,423.32 | 10,423.32 | - |
| 23 Apr 2024 | 10,424.74 | 10,424.74 | 10,424.74 | 10,424.74 | 10,424.74 | - |
| 22 Apr 2024 | 10,423.33 | 10,423.33 | 10,423.33 | 10,423.33 | 10,423.33 | - |
| 19 Apr 2024 | 10,418.96 | 10,418.96 | 10,418.96 | 10,418.96 | 10,418.96 | - |
| 18 Apr 2024 | 10,418.99 | 10,418.99 | 10,418.99 | 10,418.99 | 10,418.99 | - |
| 17 Apr 2024 | 10,415.81 | 10,415.81 | 10,415.81 | 10,415.81 | 10,415.81 | - |
| 16 Apr 2024 | 10,413.38 | 10,413.38 | 10,413.38 | 10,413.38 | 10,413.38 | - |
| 15 Apr 2024 | 10,417.80 | 10,417.80 | 10,417.80 | 10,417.80 | 10,417.80 | - |
| 12 Apr 2024 | 10,421.95 | 10,421.95 | 10,421.95 | 10,421.95 | 10,421.95 | - |
| 11 Apr 2024 | 10,415.21 | 10,415.21 | 10,415.21 | 10,415.21 | 10,415.21 | - |
| 10 Apr 2024 | 10,414.58 | 10,414.58 | 10,414.58 | 10,414.58 | 10,414.58 | - |
| 09 Apr 2024 | 10,418.91 | 10,418.91 | 10,418.91 | 10,418.91 | 10,418.91 | - |
| 08 Apr 2024 | 10,415.66 | 10,415.66 | 10,415.66 | 10,415.66 | 10,415.66 | - |
| 05 Apr 2024 | 10,417.75 | 10,417.75 | 10,417.75 | 10,417.75 | 10,417.75 | - |
| 04 Apr 2024 | 10,418.13 | 10,418.13 | 10,418.13 | 10,418.13 | 10,418.13 | - |
| 03 Apr 2024 | 10,414.66 | 10,414.66 | 10,414.66 | 10,414.66 | 10,414.66 | - |
| 02 Apr 2024 | 10,413.89 | 10,413.89 | 10,413.89 | 10,413.89 | 10,413.89 | - |
| 28 Mar 2024 | 10,411.87 | 10,411.87 | 10,411.87 | 10,411.87 | 10,411.87 | - |
| 27 Mar 2024 | 10,411.21 | 10,411.21 | 10,411.21 | 10,411.21 | 10,411.21 | - |
| 26 Mar 2024 | 10,402.99 | 10,402.99 | 10,402.99 | 10,402.99 | 10,402.99 | - |
| 25 Mar 2024 | 10,400.49 | 10,400.49 | 10,400.49 | 10,400.49 | 10,400.49 | - |
| 22 Mar 2024 | 10,402.65 | 10,402.65 | 10,402.65 | 10,402.65 | 10,402.65 | - |
| 21 Mar 2024 | 10,399.05 | 10,399.05 | 10,399.05 | 10,399.05 | 10,399.05 | - |
| 20 Mar 2024 | 10,391.27 | 10,391.27 | 10,391.27 | 10,391.27 | 10,391.27 | - |
| 19 Mar 2024 | 10,391.05 | 10,391.05 | 10,391.05 | 10,391.05 | 10,391.05 | - |
| 18 Mar 2024 | 10,389.39 | 10,389.39 | 10,389.39 | 10,389.39 | 10,389.39 | - |
| 15 Mar 2024 | 10,388.89 | 10,388.89 | 10,388.89 | 10,388.89 | 10,388.89 | - |
| 14 Mar 2024 | 10,391.51 | 10,391.51 | 10,391.51 | 10,391.51 | 10,391.51 | - |
| 13 Mar 2024 | 10,388.80 | 10,388.80 | 10,388.80 | 10,388.80 | 10,388.80 | - |
| 12 Mar 2024 | 10,387.56 | 10,387.56 | 10,387.56 | 10,387.56 | 10,387.56 | - |
| 11 Mar 2024 | 10,388.38 | 10,388.38 | 10,388.38 | 10,388.38 | 10,388.38 | - |
| 08 Mar 2024 | 10,390.13 | 10,390.13 | 10,390.13 | 10,390.13 | 10,390.13 | - |
| 07 Mar 2024 | 10,382.94 | 10,382.94 | 10,382.94 | 10,382.94 | 10,382.94 | - |
| 06 Mar 2024 | 10,375.67 | 10,375.67 | 10,375.67 | 10,375.67 | 10,375.67 | - |
| 05 Mar 2024 | 10,375.85 | 10,375.85 | 10,375.85 | 10,375.85 | 10,375.85 | - |
| 04 Mar 2024 | 10,371.51 | 10,371.51 | 10,371.51 | 10,371.51 | 10,371.51 | - |
| 01 Mar 2024 | 10,370.61 | 10,370.61 | 10,370.61 | 10,370.61 | 10,370.61 | - |
| 29 Feb 2024 | 10,369.59 | 10,369.59 | 10,369.59 | 10,369.59 | 10,369.59 | - |
| 28 Feb 2024 | 10,364.44 | 10,364.44 | 10,364.44 | 10,364.44 | 10,364.44 | - |
| 27 Feb 2024 | 10,362.70 | 10,362.70 | 10,362.70 | 10,362.70 | 10,362.70 | - |
| 26 Feb 2024 | 10,362.34 | 10,362.34 | 10,362.34 | 10,362.34 | 10,362.34 | - |
| 23 Feb 2024 | 10,365.30 | 10,365.30 | 10,365.30 | 10,365.30 | 10,365.30 | - |
| 22 Feb 2024 | 10,358.86 | 10,358.86 | 10,358.86 | 10,358.86 | 10,358.86 | - |
| 21 Feb 2024 | 10,358.09 | 10,358.09 | 10,358.09 | 10,358.09 | 10,358.09 | - |
| 20 Feb 2024 | 10,362.52 | 10,362.52 | 10,362.52 | 10,362.52 | 10,362.52 | - |
| 19 Feb 2024 | 10,357.81 | 10,357.81 | 10,357.81 | 10,357.81 | 10,357.81 | - |
| 16 Feb 2024 | 10,355.76 | 10,355.76 | 10,355.76 | 10,355.76 | 10,355.76 | - |
| 15 Feb 2024 | 10,357.88 | 10,357.88 | 10,357.88 | 10,357.88 | 10,357.88 | - |
| 14 Feb 2024 | 10,354.97 | 10,354.97 | 10,354.97 | 10,354.97 | 10,354.97 | - |
| 13 Feb 2024 | 10,350.22 | 10,350.22 | 10,350.22 | 10,350.22 | 10,350.22 | - |
| 12 Feb 2024 | 10,354.94 | 10,354.94 | 10,354.94 | 10,354.94 | 10,354.94 | - |
| 09 Feb 2024 | 10,350.76 | 10,350.76 | 10,350.76 | 10,350.76 | 10,350.76 | - |
| 08 Feb 2024 | 10,355.34 | 10,355.34 | 10,355.34 | 10,355.34 | 10,355.34 | - |
| 07 Feb 2024 | 10,355.16 | 10,355.16 | 10,355.16 | 10,355.16 | 10,355.16 | - |
| 06 Feb 2024 | 10,356.64 | 10,356.64 | 10,356.64 | 10,356.64 | 10,356.64 | - |
| 05 Feb 2024 | 10,353.16 | 10,353.16 | 10,353.16 | 10,353.16 | 10,353.16 | - |
| 02 Feb 2024 | 10,355.55 | 10,355.55 | 10,355.55 | 10,355.55 | 10,355.55 | - |
| 01 Feb 2024 | 10,364.67 | 10,364.67 | 10,364.67 | 10,364.67 | 10,364.67 | - |
| 31 Jan 2024 | 10,366.51 | 10,366.51 | 10,366.51 | 10,366.51 | 10,366.51 | - |
| 30 Jan 2024 | 10,358.14 | 10,358.14 | 10,358.14 | 10,358.14 | 10,358.14 | - |
| 29 Jan 2024 | 10,360.38 | 10,360.38 | 10,360.38 | 10,360.38 | 10,360.38 | - |
| 26 Jan 2024 | 10,352.79 | 10,352.79 | 10,352.79 | 10,352.79 | 10,352.79 | - |
| 25 Jan 2024 | 10,351.19 | 10,351.19 | 10,351.19 | 10,351.19 | 10,351.19 | - |
| 24 Jan 2024 | 10,336.73 | 10,336.73 | 10,336.73 | 10,336.73 | 10,336.73 | - |
| 23 Jan 2024 | 10,333.26 | 10,333.26 | 10,333.26 | 10,333.26 | 10,333.26 | - |
| 22 Jan 2024 | 10,333.91 | 10,333.91 | 10,333.91 | 10,333.91 | 10,333.91 | - |
| 19 Jan 2024 | 10,326.71 | 10,326.71 | 10,326.71 | 10,326.71 | 10,326.71 | - |
| 18 Jan 2024 | 10,327.86 | 10,327.86 | 10,327.86 | 10,327.86 | 10,327.86 | - |
| 17 Jan 2024 | 10,321.78 | 10,321.78 | 10,321.78 | 10,321.78 | 10,321.78 | - |
| 16 Jan 2024 | 10,332.38 | 10,332.38 | 10,332.38 | 10,332.38 | 10,332.38 | - |
| 15 Jan 2024 | 10,333.81 | 10,333.81 | 10,333.81 | 10,333.81 | 10,333.81 | - |
| 12 Jan 2024 | 10,340.10 | 10,340.10 | 10,340.10 | 10,340.10 | 10,340.10 | - |
| 11 Jan 2024 | 10,326.39 | 10,326.39 | 10,326.39 | 10,326.39 | 10,326.39 | - |
| 10 Jan 2024 | 10,319.18 | 10,319.18 | 10,319.18 | 10,319.18 | 10,319.18 | - |
| 09 Jan 2024 | 10,321.06 | 10,321.06 | 10,321.06 | 10,321.06 | 10,321.06 | - |
| 08 Jan 2024 | 10,324.58 | 10,324.58 | 10,324.58 | 10,324.58 | 10,324.58 | - |
| 05 Jan 2024 | 10,321.51 | 10,321.51 | 10,321.51 | 10,321.51 | 10,321.51 | - |
| 04 Jan 2024 | 10,327.64 | 10,327.64 | 10,327.64 | 10,327.64 | 10,327.64 | - |
| 03 Jan 2024 | 10,336.70 | 10,336.70 | 10,336.70 | 10,336.70 | 10,336.70 | - |
| 02 Jan 2024 | 10,339.96 | 10,339.96 | 10,339.96 | 10,339.96 | 10,339.96 | - |
| 29 Dec 2023 | 10,347.04 | 10,347.04 | 10,347.04 | 10,347.04 | 10,347.04 | - |
| 28 Dec 2023 | 10,349.42 | 10,349.42 | 10,349.42 | 10,349.42 | 10,349.42 | - |
| 27 Dec 2023 | 10,342.36 | 10,342.36 | 10,342.36 | 10,342.36 | 10,342.36 | - |
| 22 Dec 2023 | 10,337.43 | 10,337.43 | 10,337.43 | 10,337.43 | 10,337.43 | - |
| *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.