Singapore markets close in 59 minutes
Straits Times Index
3,301.13 -2.06 (-0.06%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,455.11 -123.19 (-0.66%) FTSE 100
8,284.93 +71.44 (+0.87%) Bitcoin USD
63,701.36 -771.88 (-1.20%) CMC Crypto 200
1,370.96 +5.84 (+0.43%)
Paycom Software Inc (0PY.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:10AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | 3 |
| 06 May 2024 | 158.20 | 160.95 | 157.65 | 160.95 | 160.95 | - |
| 03 May 2024 | 155.15 | 157.50 | 153.95 | 157.50 | 157.50 | - |
| 02 May 2024 | 156.65 | 156.65 | 151.45 | 152.90 | 152.90 | - |
| 30 Apr 2024 | 179.15 | 179.15 | 178.50 | 178.50 | 178.50 | - |
| 29 Apr 2024 | 175.35 | 179.85 | 175.35 | 179.85 | 179.85 | - |
| 26 Apr 2024 | 173.00 | 176.95 | 173.00 | 176.45 | 176.45 | - |
| 25 Apr 2024 | 173.85 | 173.85 | 171.35 | 171.70 | 171.70 | - |
| 24 Apr 2024 | 174.75 | 174.75 | 172.80 | 173.75 | 173.75 | - |
| 23 Apr 2024 | 174.10 | 178.05 | 174.10 | 176.65 | 176.65 | - |
| 22 Apr 2024 | 171.10 | 175.50 | 171.10 | 175.50 | 175.50 | - |
| 19 Apr 2024 | 172.70 | 174.85 | 172.70 | 172.85 | 172.85 | - |
| 18 Apr 2024 | 174.20 | 175.30 | 174.20 | 174.40 | 174.40 | - |
| 17 Apr 2024 | 177.80 | 177.85 | 176.90 | 176.90 | 176.90 | - |
| 16 Apr 2024 | 179.95 | 180.00 | 178.60 | 178.80 | 178.80 | - |
| 15 Apr 2024 | 185.20 | 185.30 | 182.85 | 182.85 | 182.85 | - |
| 12 Apr 2024 | 189.80 | 190.35 | 185.90 | 185.90 | 185.90 | - |
| 11 Apr 2024 | 187.85 | 190.15 | 187.85 | 190.15 | 190.15 | - |
| 10 Apr 2024 | 190.30 | 190.35 | 186.00 | 186.90 | 186.90 | - |
| 09 Apr 2024 | 184.60 | 190.20 | 184.55 | 190.20 | 190.20 | - |
| 08 Apr 2024 | 181.60 | 184.85 | 179.40 | 184.85 | 184.85 | - |
| 05 Apr 2024 | 181.65 | 181.75 | 181.40 | 181.75 | 181.75 | - |
| 04 Apr 2024 | 182.50 | 187.05 | 182.50 | 187.05 | 187.05 | - |
| 03 Apr 2024 | 181.75 | 182.00 | 181.65 | 181.85 | 181.85 | - |
| 02 Apr 2024 | 183.35 | 183.40 | 177.65 | 181.70 | 181.70 | - |
| 28 Mar 2024 | 180.40 | 184.70 | 180.40 | 184.60 | 184.60 | - |
| 27 Mar 2024 | 174.70 | 180.30 | 174.65 | 179.75 | 179.75 | - |
| 26 Mar 2024 | 174.60 | 175.45 | 174.60 | 175.45 | 175.45 | - |
| 25 Mar 2024 | 175.90 | 176.10 | 175.25 | 175.55 | 175.55 | - |
| 22 Mar 2024 | 176.55 | 177.25 | 175.90 | 177.25 | 177.25 | - |
| 21 Mar 2024 | 173.70 | 178.70 | 173.70 | 178.70 | 178.70 | - |
| 20 Mar 2024 | 172.80 | 176.15 | 172.80 | 174.70 | 174.70 | - |
| 19 Mar 2024 | 175.10 | 175.35 | 173.00 | 173.00 | 173.00 | - |
| 18 Mar 2024 | 174.75 | 176.70 | 174.65 | 176.70 | 176.70 | - |
| 15 Mar 2024 | 172.65 | 174.65 | 172.15 | 172.15 | 172.15 | - |
| 14 Mar 2024 | 171.10 | 173.95 | 171.10 | 173.95 | 173.95 | - |
| 13 Mar 2024 | 169.10 | 172.30 | 169.10 | 171.15 | 171.15 | - |
| 12 Mar 2024 | 167.20 | 170.50 | 167.20 | 170.00 | 170.00 | - |
| 11 Mar 2024 | 164.30 | 168.95 | 164.15 | 168.95 | 168.95 | 3 |
| 08 Mar 2024 | 164.75 | 165.65 | 164.45 | 164.45 | 164.45 | - |
| 07 Mar 2024 | 159.95 | 165.75 | 159.75 | 165.75 | 165.75 | - |
| 06 Mar 2024 | 159.10 | 161.60 | 159.00 | 161.60 | 161.60 | - |
| 05 Mar 2024 | 162.55 | 162.75 | 158.40 | 158.40 | 158.40 | 10 |
| 04 Mar 2024 | 168.90 | 168.90 | 163.35 | 163.35 | 163.35 | - |
| 01 Mar 2024 | 167.45 | 169.65 | 167.35 | 169.65 | 169.65 | - |
| 01 Mar 2024 | 0.375 Dividend | |||||
| 29 Feb 2024 | 168.15 | 169.65 | 167.75 | 168.85 | 168.48 | - |
| 28 Feb 2024 | 167.80 | 169.25 | 167.80 | 169.25 | 168.87 | - |
| 27 Feb 2024 | 164.70 | 168.90 | 163.65 | 168.90 | 168.52 | - |
| 26 Feb 2024 | 169.25 | 169.25 | 165.85 | 165.85 | 165.48 | - |
| 23 Feb 2024 | 166.90 | 169.35 | 166.25 | 169.35 | 168.97 | - |
| 22 Feb 2024 | 167.25 | 170.15 | 167.25 | 167.45 | 167.08 | - |
| 21 Feb 2024 | 174.50 | 174.50 | 168.00 | 168.00 | 167.63 | - |
| 20 Feb 2024 | 175.55 | 175.55 | 175.10 | 175.55 | 175.16 | - |
| 19 Feb 2024 | 175.90 | 176.45 | 175.65 | 175.80 | 175.41 | - |
| 16 Feb 2024 | 179.05 | 181.05 | 178.40 | 181.05 | 180.65 | - |
| 15 Feb 2024 | 175.30 | 181.35 | 175.30 | 181.35 | 180.95 | - |
| 14 Feb 2024 | 173.30 | 177.65 | 173.30 | 175.95 | 175.56 | - |
| 13 Feb 2024 | 176.60 | 176.60 | 172.40 | 174.00 | 173.61 | - |
| 12 Feb 2024 | 174.65 | 179.60 | 174.65 | 179.60 | 179.20 | - |
| 09 Feb 2024 | 180.25 | 180.50 | 174.70 | 174.70 | 174.31 | - |
| 08 Feb 2024 | 170.20 | 181.70 | 170.20 | 181.70 | 181.30 | - |
| 07 Feb 2024 | 182.45 | 184.65 | 180.50 | 184.65 | 184.24 | - |
| 06 Feb 2024 | 179.25 | 183.60 | 179.25 | 181.85 | 181.45 | - |
| 05 Feb 2024 | 179.35 | 179.35 | 177.55 | 178.65 | 178.25 | - |
| 02 Feb 2024 | 176.05 | 179.55 | 175.30 | 179.55 | 179.15 | - |
| 01 Feb 2024 | 174.95 | 175.85 | 174.95 | 175.00 | 174.61 | - |
| 31 Jan 2024 | 179.55 | 179.75 | 176.60 | 178.05 | 177.65 | - |
| 30 Jan 2024 | 179.50 | 181.15 | 179.45 | 179.45 | 179.05 | - |
| 29 Jan 2024 | 177.25 | 178.40 | 177.25 | 178.15 | 177.75 | - |
| 26 Jan 2024 | 175.95 | 179.05 | 175.95 | 179.05 | 178.65 | - |
| 25 Jan 2024 | 176.85 | 180.00 | 176.70 | 178.40 | 178.00 | - |
| 24 Jan 2024 | 180.50 | 180.50 | 178.10 | 178.10 | 177.70 | - |
| 23 Jan 2024 | 177.60 | 183.85 | 177.60 | 181.45 | 181.05 | - |
| 22 Jan 2024 | 176.45 | 179.15 | 175.60 | 175.60 | 175.21 | - |
| 19 Jan 2024 | 178.40 | 178.70 | 177.15 | 177.85 | 177.46 | - |
| 18 Jan 2024 | 174.90 | 175.65 | 174.90 | 175.65 | 175.26 | - |
| 17 Jan 2024 | 177.30 | 177.30 | 174.60 | 174.60 | 174.21 | - |
| 16 Jan 2024 | 180.00 | 180.00 | 177.90 | 177.90 | 177.50 | - |
| 15 Jan 2024 | 178.90 | 180.05 | 178.90 | 180.05 | 179.65 | - |
| 12 Jan 2024 | 181.15 | 182.30 | 180.95 | 182.30 | 181.90 | - |
| 11 Jan 2024 | 183.00 | 183.00 | 181.95 | 181.95 | 181.55 | - |
| 10 Jan 2024 | 184.15 | 185.00 | 183.75 | 185.00 | 184.59 | - |
| 09 Jan 2024 | 184.80 | 186.05 | 184.70 | 185.75 | 185.34 | - |
| 08 Jan 2024 | 178.15 | 184.15 | 178.15 | 184.15 | 183.74 | - |
| 05 Jan 2024 | 175.60 | 179.95 | 175.60 | 179.95 | 179.55 | - |
| 04 Jan 2024 | 176.95 | 179.80 | 176.50 | 179.80 | 179.40 | - |
| 03 Jan 2024 | 185.20 | 185.20 | 178.70 | 178.70 | 178.30 | - |
| 02 Jan 2024 | 186.15 | 189.05 | 186.15 | 189.05 | 188.63 | - |
| 29 Dec 2023 | 186.15 | 186.15 | 184.80 | 185.10 | 184.69 | - |
| 28 Dec 2023 | 183.95 | 185.95 | 183.80 | 185.95 | 185.54 | - |
| 27 Dec 2023 | 185.55 | 185.55 | 184.85 | 185.10 | 184.69 | 10 |
| 22 Dec 2023 | 185.90 | 188.05 | 185.80 | 188.05 | 187.63 | - |
| 21 Dec 2023 | 185.60 | 185.80 | 184.90 | 184.90 | 184.49 | - |
| 20 Dec 2023 | 188.40 | 188.40 | 188.10 | 188.10 | 187.68 | - |
| 19 Dec 2023 | 185.00 | 188.35 | 184.85 | 188.35 | 187.93 | - |
| 18 Dec 2023 | 184.90 | 186.25 | 184.05 | 186.25 | 185.84 | - |
| 15 Dec 2023 | 184.25 | 184.35 | 184.15 | 184.20 | 183.79 | - |
| 14 Dec 2023 | 180.95 | 185.85 | 180.95 | 182.15 | 181.75 | - |
| 13 Dec 2023 | 175.20 | 175.40 | 174.80 | 175.40 | 175.01 | - |
| *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.