Singapore markets open in 5 hours 35 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,348.93 -5.10 (-0.10%) Dow
38,885.08 +77.75 (+0.20%) Nasdaq
17,153.97 -33.93 (-0.20%) Bitcoin USD
70,880.02 -127.90 (-0.18%) CMC Crypto 200
1,518.64 -6.16 (-0.40%)
Fondo BNPP Aqua Protetto (0P0001QQA6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 1,091.29 | 1,091.29 | 1,091.29 | 1,091.29 | 1,091.29 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 1,096.52 | 1,096.52 | 1,096.52 | 1,096.52 | 1,096.52 | - |
| 30 May 2024 | 1,090.34 | 1,090.34 | 1,090.34 | 1,090.34 | 1,090.34 | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 1,099.34 | 1,099.34 | 1,099.34 | 1,099.34 | 1,099.34 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1,112.49 | 1,112.49 | 1,112.49 | 1,112.49 | 1,112.49 | - |
| 23 May 2024 | 1,112.38 | 1,112.38 | 1,112.38 | 1,112.38 | 1,112.38 | - |
| 22 May 2024 | 1,127.45 | 1,127.45 | 1,127.45 | 1,127.45 | 1,127.45 | - |
| 21 May 2024 | 1,133.90 | 1,133.90 | 1,133.90 | 1,133.90 | 1,133.90 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 1,135.36 | 1,135.36 | 1,135.36 | 1,135.36 | 1,135.36 | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 1,130.93 | 1,130.93 | 1,130.93 | 1,130.93 | 1,130.93 | - |
| 13 May 2024 | 1,128.09 | 1,128.09 | 1,128.09 | 1,128.09 | 1,128.09 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 1,090.83 | 1,090.83 | 1,090.83 | 1,090.83 | 1,090.83 | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 1,086.98 | 1,086.98 | 1,086.98 | 1,086.98 | 1,086.98 | - |
| 23 Apr 2024 | 1,092.29 | 1,092.29 | 1,092.29 | 1,092.29 | 1,092.29 | - |
| 22 Apr 2024 | 1,082.97 | 1,082.97 | 1,082.97 | 1,082.97 | 1,082.97 | - |
| 19 Apr 2024 | 1,075.98 | 1,075.98 | 1,075.98 | 1,075.98 | 1,075.98 | - |
| 18 Apr 2024 | 1,078.44 | 1,078.44 | 1,078.44 | 1,078.44 | 1,078.44 | - |
| 17 Apr 2024 | 1,079.81 | 1,079.81 | 1,079.81 | 1,079.81 | 1,079.81 | - |
| 16 Apr 2024 | 1,083.64 | 1,083.64 | 1,083.64 | 1,083.64 | 1,083.64 | - |
| 15 Apr 2024 | 1,093.09 | 1,093.09 | 1,093.09 | 1,093.09 | 1,093.09 | - |
| 12 Apr 2024 | 1,098.90 | 1,098.90 | 1,098.90 | 1,098.90 | 1,098.90 | - |
| 11 Apr 2024 | 1,100.40 | 1,100.40 | 1,100.40 | 1,100.40 | 1,100.40 | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 1,117.85 | 1,117.85 | 1,117.85 | 1,117.85 | 1,117.85 | - |
| 08 Apr 2024 | 1,114.43 | 1,114.43 | 1,114.43 | 1,114.43 | 1,114.43 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 1,116.90 | 1,116.90 | 1,116.90 | 1,116.90 | 1,116.90 | - |
| 02 Apr 2024 | 1,115.74 | 1,115.74 | 1,115.74 | 1,115.74 | 1,115.74 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 1,125.21 | 1,125.21 | 1,125.21 | 1,125.21 | 1,125.21 | - |
| 25 Mar 2024 | 1,123.11 | 1,123.11 | 1,123.11 | 1,123.11 | 1,123.11 | - |
| 22 Mar 2024 | 1,135.57 | 1,135.57 | 1,135.57 | 1,135.57 | 1,135.57 | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 1,114.37 | 1,114.37 | 1,114.37 | 1,114.37 | 1,114.37 | - |
| 18 Mar 2024 | 1,105.93 | 1,105.93 | 1,105.93 | 1,105.93 | 1,105.93 | - |
| 15 Mar 2024 | 1,109.12 | 1,109.12 | 1,109.12 | 1,109.12 | 1,109.12 | - |
| 14 Mar 2024 | 1,111.90 | 1,111.90 | 1,111.90 | 1,111.90 | 1,111.90 | - |
| 13 Mar 2024 | 1,116.66 | 1,116.66 | 1,116.66 | 1,116.66 | 1,116.66 | - |
| 12 Mar 2024 | 1,115.17 | 1,115.17 | 1,115.17 | 1,115.17 | 1,115.17 | - |
| 11 Mar 2024 | 1,113.69 | 1,113.69 | 1,113.69 | 1,113.69 | 1,113.69 | - |
| 08 Mar 2024 | 1,117.61 | 1,117.61 | 1,117.61 | 1,117.61 | 1,117.61 | - |
| 07 Mar 2024 | 1,114.65 | 1,114.65 | 1,114.65 | 1,114.65 | 1,114.65 | - |
| 06 Mar 2024 | 1,102.59 | 1,102.59 | 1,102.59 | 1,102.59 | 1,102.59 | - |
| 05 Mar 2024 | 1,093.92 | 1,093.92 | 1,093.92 | 1,093.92 | 1,093.92 | - |
| 04 Mar 2024 | 1,098.62 | 1,098.62 | 1,098.62 | 1,098.62 | 1,098.62 | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 1,089.73 | 1,089.73 | 1,089.73 | 1,089.73 | 1,089.73 | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 1,086.94 | 1,086.94 | 1,086.94 | 1,086.94 | 1,086.94 | - |
| 26 Feb 2024 | 1,085.21 | 1,085.21 | 1,085.21 | 1,085.21 | 1,085.21 | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 1,083.15 | 1,083.15 | 1,083.15 | 1,083.15 | 1,083.15 | - |
| 21 Feb 2024 | 1,077.28 | 1,077.28 | 1,077.28 | 1,077.28 | 1,077.28 | - |
| 20 Feb 2024 | 1,080.17 | 1,080.17 | 1,080.17 | 1,080.17 | 1,080.17 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 1,056.56 | 1,056.56 | 1,056.56 | 1,056.56 | 1,056.56 | - |
| 02 Feb 2024 | 1,066.40 | 1,066.40 | 1,066.40 | 1,066.40 | 1,066.40 | - |
| 01 Feb 2024 | 1,072.87 | 1,072.87 | 1,072.87 | 1,072.87 | 1,072.87 | - |
| 31 Jan 2024 | 1,066.59 | 1,066.59 | 1,066.59 | 1,066.59 | 1,066.59 | - |
| 30 Jan 2024 | 1,067.65 | 1,067.65 | 1,067.65 | 1,067.65 | 1,067.65 | - |
| 29 Jan 2024 | 1,068.60 | 1,068.60 | 1,068.60 | 1,068.60 | 1,068.60 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 1,058.19 | 1,058.19 | 1,058.19 | 1,058.19 | 1,058.19 | - |
| 24 Jan 2024 | 1,049.85 | 1,049.85 | 1,049.85 | 1,049.85 | 1,049.85 | - |
| 23 Jan 2024 | 1,054.01 | 1,054.01 | 1,054.01 | 1,054.01 | 1,054.01 | - |
| 22 Jan 2024 | 1,058.10 | 1,058.10 | 1,058.10 | 1,058.10 | 1,058.10 | - |
| 19 Jan 2024 | 1,048.97 | 1,048.97 | 1,048.97 | 1,048.97 | 1,048.97 | - |
| 18 Jan 2024 | 1,046.21 | 1,046.21 | 1,046.21 | 1,046.21 | 1,046.21 | - |
| 17 Jan 2024 | 1,042.39 | 1,042.39 | 1,042.39 | 1,042.39 | 1,042.39 | - |
| 16 Jan 2024 | 1,054.70 | 1,054.70 | 1,054.70 | 1,054.70 | 1,054.70 | - |
| *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.