Singapore markets open in 6 hours 39 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,270.63 -36.38 (-0.69%) Dow
39,077.54 -593.50 (-1.50%) Nasdaq
16,745.63 -55.91 (-0.33%) Bitcoin USD
67,001.34 -2,535.59 (-3.65%) CMC Crypto 200
1,462.92 -39.75 (-2.64%)
HABONA BASIC NEEDS I (0P0001QCRS.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 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
| 21 May 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
| 16 May 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
| 15 May 2024 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | - |
| 14 May 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
| 13 May 2024 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | - |
| 10 May 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
| 07 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 06 May 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
| 03 May 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
| 02 May 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
| 30 Apr 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
| 29 Apr 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
| 26 Apr 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - |
| 25 Apr 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| 24 Apr 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
| 23 Apr 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
| 22 Apr 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
| 19 Apr 2024 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
| 18 Apr 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
| 17 Apr 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
| 16 Apr 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
| 15 Apr 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
| 12 Apr 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | - |
| 11 Apr 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
| 10 Apr 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| 09 Apr 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
| 08 Apr 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 05 Apr 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | - |
| 04 Apr 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
| 03 Apr 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
| 02 Apr 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| 28 Mar 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | - |
| 27 Mar 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
| 26 Mar 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
| 25 Mar 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| 22 Mar 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
| 21 Mar 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
| 20 Mar 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
| 19 Mar 2024 | 108.49 | 108.49 | 108.49 | 108.49 | 108.49 | - |
| 18 Mar 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
| 15 Mar 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
| 14 Mar 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
| 13 Mar 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
| 12 Mar 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
| 11 Mar 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
| 08 Mar 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
| 07 Mar 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
| 06 Mar 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
| 05 Mar 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| 04 Mar 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| 01 Mar 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
| 29 Feb 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
| 28 Feb 2024 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
| 27 Feb 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| 26 Feb 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
| 23 Feb 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
| 22 Feb 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
| 21 Feb 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
| 20 Feb 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
| 19 Feb 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
| 16 Feb 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 15 Feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| 14 Feb 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| 13 Feb 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
| 12 Feb 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
| 09 Feb 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
| 08 Feb 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
| 07 Feb 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
| 06 Feb 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
| 05 Feb 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | - |
| 02 Feb 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
| 01 Feb 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
| 31 Jan 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
| 30 Jan 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 29 Jan 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
| 26 Jan 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| 25 Jan 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
| 24 Jan 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
| 23 Jan 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
| 22 Jan 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
| 19 Jan 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| 18 Jan 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
| 17 Jan 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
| 16 Jan 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
| 15 Jan 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
| 12 Jan 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
| 11 Jan 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
| 10 Jan 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
| 09 Jan 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
| 08 Jan 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
| 05 Jan 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
| 04 Jan 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
| 03 Jan 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
| 02 Jan 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
| *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.