Singapore markets closed
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,320.85 +17.58 (+0.33%) Dow
40,012.38 +8.79 (+0.02%) Nasdaq
16,795.26 +109.30 (+0.66%) Bitcoin USD
67,043.82 -47.41 (-0.07%) CMC Crypto 200
1,368.53 +14.11 (+1.04%)
Schoellerbank ESG Dynamisch VTA (0P0001S06V.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
| 16 May 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
| 15 May 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
| 14 May 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
| 13 May 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
| 10 May 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
| 07 May 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
| 06 May 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
| 03 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 02 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 30 Apr 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 29 Apr 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
| 26 Apr 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
| 25 Apr 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - |
| 24 Apr 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
| 23 Apr 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
| 22 Apr 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
| 19 Apr 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | - |
| 18 Apr 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
| 17 Apr 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
| 16 Apr 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
| 15 Apr 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
| 12 Apr 2024 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | - |
| 11 Apr 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
| 10 Apr 2024 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - |
| 09 Apr 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
| 08 Apr 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
| 05 Apr 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
| 04 Apr 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
| 03 Apr 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
| 02 Apr 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
| 28 Mar 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| 27 Mar 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
| 26 Mar 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
| 25 Mar 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| 22 Mar 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
| 21 Mar 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
| 20 Mar 2024 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | - |
| 19 Mar 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
| 18 Mar 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
| 15 Mar 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
| 14 Mar 2024 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
| 13 Mar 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
| 12 Mar 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
| 11 Mar 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
| 08 Mar 2024 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | - |
| 07 Mar 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
| 06 Mar 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 05 Mar 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
| 04 Mar 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | - |
| 01 Mar 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
| 29 Feb 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 28 Feb 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
| 27 Feb 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
| 26 Feb 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 21 Feb 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
| 20 Feb 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| 19 Feb 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
| 16 Feb 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
| 15 Feb 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
| 14 Feb 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
| 13 Feb 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
| 12 Feb 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
| 09 Feb 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
| 08 Feb 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
| 07 Feb 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
| 06 Feb 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
| 05 Feb 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 02 Feb 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| 01 Feb 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
| 31 Jan 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
| 30 Jan 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
| 29 Jan 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
| 24 Jan 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
| 23 Jan 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| 22 Jan 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
| 19 Jan 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
| 18 Jan 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
| 17 Jan 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
| 16 Jan 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
| 15 Jan 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
| 12 Jan 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
| 11 Jan 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | - |
| 10 Jan 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
| 09 Jan 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
| 29 Dec 2023 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| *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.