Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,447.11 +520.08 (+0.85%) CMC Crypto 200
1,275.31 -8.52 (-0.66%)
FLEX LNG Ltd. (0QQA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 25.98 | 26.10 | 25.12 | 25.12 | 25.12 | 11,505 |
| 27 Jun 2024 | 25.82 | 25.90 | 25.82 | 25.90 | 25.90 | - |
| 26 Jun 2024 | 24.64 | 26.04 | 24.64 | 26.04 | 26.04 | - |
| 25 Jun 2024 | 25.56 | 25.76 | 25.56 | 25.76 | 25.76 | - |
| 24 Jun 2024 | 25.20 | 25.70 | 25.20 | 25.70 | 25.70 | - |
| 21 Jun 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 20 Jun 2024 | 23.92 | 25.12 | 23.92 | 25.12 | 25.12 | - |
| 19 Jun 2024 | 24.12 | 24.12 | 23.88 | 23.88 | 23.88 | - |
| 18 Jun 2024 | 24.16 | 24.16 | 24.08 | 24.08 | 24.08 | - |
| 17 Jun 2024 | 24.16 | 24.16 | 23.98 | 23.98 | 23.98 | 12 |
| 14 Jun 2024 | 24.10 | 24.10 | 23.98 | 23.98 | 23.98 | - |
| 13 Jun 2024 | 24.60 | 24.60 | 24.30 | 24.30 | 24.30 | 70 |
| 12 Jun 2024 | 24.74 | 24.74 | 24.44 | 24.44 | 24.44 | 1 |
| 11 Jun 2024 | 25.14 | 25.14 | 24.70 | 24.70 | 24.70 | - |
| 10 Jun 2024 | 25.42 | 25.42 | 25.22 | 25.22 | 25.22 | 100 |
| 07 Jun 2024 | 25.74 | 25.74 | 25.30 | 25.30 | 25.30 | 580 |
| 07 Jun 2024 | 0.75 Dividend | |||||
| 06 Jun 2024 | 26.10 | 26.10 | 26.06 | 26.06 | 25.31 | - |
| 05 Jun 2024 | 26.20 | 26.26 | 26.20 | 26.26 | 25.50 | - |
| 04 Jun 2024 | 26.28 | 26.28 | 26.00 | 26.00 | 25.25 | - |
| 03 Jun 2024 | 26.50 | 26.50 | 26.48 | 26.48 | 25.72 | 200 |
| 31 May 2024 | 26.90 | 26.90 | 26.74 | 26.74 | 25.97 | 11 |
| 30 May 2024 | 26.52 | 26.52 | 26.36 | 26.36 | 25.60 | - |
| 29 May 2024 | 27.54 | 27.54 | 26.40 | 26.40 | 25.64 | 25 |
| 28 May 2024 | 27.86 | 27.86 | 26.60 | 26.60 | 25.83 | 370 |
| 27 May 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 26.36 | - |
| 24 May 2024 | 26.94 | 27.30 | 26.94 | 26.98 | 26.20 | 200 |
| 23 May 2024 | 27.24 | 27.64 | 26.16 | 26.16 | 25.41 | 2,000 |
| 22 May 2024 | 27.30 | 27.30 | 26.52 | 26.52 | 25.76 | - |
| 21 May 2024 | 27.52 | 27.52 | 27.18 | 27.18 | 26.40 | 200 |
| 20 May 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.32 | - |
| 17 May 2024 | 26.20 | 27.18 | 26.20 | 27.18 | 26.40 | 201 |
| 16 May 2024 | 26.52 | 26.78 | 26.52 | 26.78 | 26.01 | - |
| 15 May 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.07 | 200 |
| 14 May 2024 | 26.60 | 26.60 | 26.52 | 26.52 | 25.76 | - |
| 13 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.64 | - |
| 10 May 2024 | 26.04 | 26.52 | 26.04 | 26.34 | 25.58 | 600 |
| 09 May 2024 | 25.50 | 25.98 | 25.50 | 25.98 | 25.23 | 49 |
| 08 May 2024 | 25.00 | 25.52 | 25.00 | 25.30 | 24.57 | 400 |
| 07 May 2024 | 24.94 | 24.94 | 24.86 | 24.86 | 24.14 | - |
| 06 May 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.54 | - |
| 03 May 2024 | 24.64 | 24.64 | 24.50 | 24.50 | 23.79 | - |
| 02 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.70 | - |
| 30 Apr 2024 | 24.50 | 24.50 | 24.18 | 24.18 | 23.48 | 300 |
| 29 Apr 2024 | 24.48 | 24.48 | 24.42 | 24.42 | 23.72 | - |
| 26 Apr 2024 | 24.42 | 24.58 | 24.28 | 24.58 | 23.87 | 280 |
| 25 Apr 2024 | 24.06 | 24.34 | 24.06 | 24.16 | 23.46 | 100 |
| 24 Apr 2024 | 24.30 | 24.30 | 24.00 | 24.00 | 23.31 | - |
| 23 Apr 2024 | 23.98 | 24.08 | 23.98 | 24.08 | 23.39 | - |
| 22 Apr 2024 | 23.94 | 24.14 | 23.94 | 24.14 | 23.45 | - |
| 19 Apr 2024 | 23.78 | 23.96 | 23.78 | 23.96 | 23.27 | 225 |
| 18 Apr 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.17 | - |
| 17 Apr 2024 | 23.64 | 23.70 | 23.64 | 23.70 | 23.02 | - |
| 16 Apr 2024 | 23.76 | 23.76 | 23.56 | 23.56 | 22.88 | 50 |
| 15 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.43 | 10 |
| 12 Apr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 22.86 | - |
| 11 Apr 2024 | 23.66 | 23.66 | 23.62 | 23.62 | 22.94 | - |
| 10 Apr 2024 | 23.62 | 23.62 | 23.40 | 23.40 | 22.73 | - |
| 09 Apr 2024 | 23.56 | 23.56 | 23.36 | 23.36 | 22.69 | - |
| 08 Apr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.08 | 50 |
| 05 Apr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.10 | - |
| 04 Apr 2024 | 24.10 | 24.10 | 23.86 | 23.86 | 23.17 | - |
| 03 Apr 2024 | 23.88 | 24.40 | 23.88 | 24.10 | 23.41 | 200 |
| 02 Apr 2024 | 23.34 | 23.92 | 23.34 | 23.88 | 23.19 | 328 |
| 28 Mar 2024 | 22.98 | 23.34 | 22.98 | 23.02 | 22.36 | 190 |
| 27 Mar 2024 | 22.98 | 23.18 | 22.98 | 22.98 | 22.32 | 55 |
| 26 Mar 2024 | 23.06 | 23.06 | 22.98 | 22.98 | 22.32 | 1 |
| 25 Mar 2024 | 23.48 | 23.48 | 23.12 | 23.12 | 22.45 | 60 |
| 22 Mar 2024 | 23.20 | 23.22 | 23.20 | 23.22 | 22.55 | - |
| 21 Mar 2024 | 22.98 | 23.30 | 22.98 | 23.30 | 22.63 | 100 |
| 20 Mar 2024 | 23.02 | 23.02 | 22.98 | 22.98 | 22.32 | - |
| 19 Mar 2024 | 23.10 | 23.36 | 23.10 | 23.36 | 22.69 | 35 |
| 18 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 22.57 | - |
| 15 Mar 2024 | 23.46 | 23.46 | 23.20 | 23.20 | 22.53 | 6 |
| 14 Mar 2024 | 23.60 | 23.60 | 23.30 | 23.30 | 22.63 | - |
| 13 Mar 2024 | 23.24 | 23.34 | 23.24 | 23.26 | 22.59 | 370 |
| 12 Mar 2024 | 23.34 | 23.34 | 23.26 | 23.26 | 22.59 | - |
| 11 Mar 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 22.53 | 10 |
| 08 Mar 2024 | 22.80 | 23.08 | 22.80 | 23.08 | 22.42 | - |
| 07 Mar 2024 | 23.00 | 23.00 | 22.82 | 22.82 | 22.16 | - |
| 06 Mar 2024 | 23.10 | 23.30 | 22.90 | 22.90 | 22.24 | 102 |
| 05 Mar 2024 | 23.00 | 23.00 | 22.56 | 22.56 | 21.91 | - |
| 04 Mar 2024 | 23.20 | 23.28 | 22.98 | 22.98 | 22.32 | 770 |
| 01 Mar 2024 | 23.18 | 23.36 | 23.18 | 23.36 | 22.69 | 500 |
| 29 Feb 2024 | 22.66 | 23.74 | 22.66 | 23.26 | 22.59 | 130 |
| 28 Feb 2024 | 22.24 | 23.22 | 22.24 | 23.22 | 22.55 | 330 |
| 27 Feb 2024 | 22.30 | 22.30 | 22.00 | 22.16 | 21.52 | 310 |
| 26 Feb 2024 | 23.08 | 23.08 | 22.62 | 22.62 | 21.97 | 520 |
| 23 Feb 2024 | 23.32 | 23.32 | 23.10 | 23.10 | 22.44 | - |
| 22 Feb 2024 | 23.90 | 23.90 | 23.18 | 23.26 | 22.59 | 150 |
| 22 Feb 2024 | 0.75 Dividend | |||||
| 21 Feb 2024 | 24.58 | 24.58 | 24.44 | 24.44 | 23.01 | - |
| 20 Feb 2024 | 24.54 | 24.74 | 24.52 | 24.64 | 23.20 | 101 |
| 19 Feb 2024 | 24.78 | 24.96 | 24.76 | 24.76 | 23.31 | 40 |
| 16 Feb 2024 | 24.66 | 24.92 | 24.66 | 24.92 | 23.46 | - |
| 15 Feb 2024 | 24.50 | 24.82 | 24.08 | 24.82 | 23.37 | 682 |
| 14 Feb 2024 | 24.20 | 24.70 | 24.20 | 24.44 | 23.01 | 50 |
| 13 Feb 2024 | 24.58 | 24.58 | 24.24 | 24.24 | 22.82 | 200 |
| 12 Feb 2024 | 23.80 | 24.64 | 23.80 | 24.64 | 23.20 | 640 |
| 09 Feb 2024 | 24.06 | 24.26 | 23.96 | 23.96 | 22.56 | 2,079 |
| *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.