Singapore markets close in 3 hours 18 minutes
Straits Times Index
3,318.05 +10.15 (+0.31%) Nikkei
39,076.13 +459.03 (+1.19%) Hang Seng
18,855.28 -340.32 (-1.77%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,338.24 -461.09 (-0.66%) CMC Crypto 200
1,512.04 -14.38 (-0.94%)
Stratec SE (0RAR.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 21 May 2024 | 43.75 | 44.45 | 43.75 | 44.45 | 44.45 | 1 |
| 20 May 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 20 May 2024 | 0.55 Dividend | |||||
| 17 May 2024 | 44.25 | 44.25 | 43.35 | 43.60 | 43.05 | 1 |
| 16 May 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.30 | 46 |
| 15 May 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 42.75 | 12 |
| 14 May 2024 | 43.00 | 43.35 | 43.00 | 43.35 | 42.80 | 11 |
| 13 May 2024 | 42.15 | 42.70 | 42.15 | 42.64 | 42.10 | 491 |
| 10 May 2024 | 41.40 | 41.70 | 41.40 | 41.70 | 41.17 | 1,440 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 42.45 | 42.45 | 41.40 | 41.53 | 41.01 | 1,652 |
| 07 May 2024 | 42.06 | 43.00 | 42.06 | 43.00 | 42.46 | 1,410 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 42.90 | 42.90 | 42.80 | 42.80 | 42.26 | 4 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 43.05 | 43.30 | 43.00 | 43.30 | 42.75 | 591 |
| 29 Apr 2024 | 42.35 | 42.35 | 42.02 | 42.02 | 41.49 | 20,145 |
| 26 Apr 2024 | 45.40 | 45.40 | 41.85 | 42.07 | 41.54 | 65,438 |
| 25 Apr 2024 | 40.80 | 41.50 | 39.50 | 41.50 | 40.98 | 240 |
| 24 Apr 2024 | 41.90 | 42.50 | 41.25 | 41.90 | 41.37 | 1,461 |
| 23 Apr 2024 | 41.35 | 41.35 | 41.30 | 41.30 | 40.78 | 62 |
| 22 Apr 2024 | 40.59 | 40.59 | 40.10 | 40.10 | 39.59 | 10,347 |
| 19 Apr 2024 | 40.00 | 40.40 | 39.80 | 40.15 | 39.64 | 4,532 |
| 18 Apr 2024 | 39.15 | 40.05 | 38.90 | 38.90 | 38.41 | 7,352 |
| 17 Apr 2024 | 39.05 | 39.35 | 38.95 | 39.05 | 38.56 | 4,666 |
| 16 Apr 2024 | 38.60 | 39.70 | 38.60 | 39.34 | 38.84 | 8,335 |
| 15 Apr 2024 | 39.20 | 39.77 | 38.60 | 39.10 | 38.61 | 6,318 |
| 12 Apr 2024 | 39.40 | 39.40 | 38.89 | 38.89 | 38.40 | 2,952 |
| 11 Apr 2024 | 38.45 | 39.35 | 38.45 | 39.01 | 38.52 | 2,346 |
| 10 Apr 2024 | 37.65 | 38.30 | 37.65 | 38.04 | 37.56 | 2,493 |
| 09 Apr 2024 | 39.35 | 39.35 | 38.05 | 38.70 | 38.21 | 581 |
| 08 Apr 2024 | 38.20 | 38.25 | 38.20 | 38.25 | 37.77 | 263 |
| 05 Apr 2024 | 37.00 | 37.45 | 37.00 | 37.00 | 36.53 | 430 |
| 04 Apr 2024 | 36.95 | 37.15 | 36.10 | 36.98 | 36.51 | 8,700 |
| 03 Apr 2024 | 36.50 | 37.00 | 36.40 | 37.00 | 36.53 | 33,041 |
| 02 Apr 2024 | 39.85 | 39.85 | 37.45 | 39.55 | 39.05 | 13,624 |
| 28 Mar 2024 | 40.10 | 40.40 | 37.75 | 37.75 | 37.27 | 23,259 |
| 27 Mar 2024 | 42.60 | 42.60 | 41.98 | 42.30 | 41.76 | 1,449 |
| 26 Mar 2024 | 41.89 | 42.20 | 41.20 | 41.20 | 40.68 | 4,158 |
| 25 Mar 2024 | 43.55 | 43.55 | 41.70 | 41.77 | 41.25 | 860 |
| 22 Mar 2024 | 43.25 | 43.25 | 42.50 | 42.50 | 41.96 | 4,838 |
| 21 Mar 2024 | 40.85 | 41.34 | 40.85 | 41.34 | 40.82 | 5,225 |
| 20 Mar 2024 | 43.00 | 43.00 | 41.03 | 41.44 | 40.92 | 30,428 |
| 19 Mar 2024 | 42.90 | 43.15 | 42.75 | 43.10 | 42.56 | 28,176 |
| 18 Mar 2024 | 42.40 | 42.75 | 42.39 | 42.50 | 41.96 | 74,541 |
| 15 Mar 2024 | 43.79 | 43.79 | 43.05 | 43.48 | 42.93 | 5,272 |
| 14 Mar 2024 | 43.20 | 44.00 | 43.10 | 43.10 | 42.56 | 3,330 |
| 13 Mar 2024 | 43.35 | 43.75 | 43.15 | 43.62 | 43.07 | 3,971 |
| 12 Mar 2024 | 42.60 | 43.25 | 42.59 | 42.59 | 42.05 | 349 |
| 11 Mar 2024 | 44.50 | 44.50 | 42.20 | 44.40 | 43.84 | 1,202 |
| 08 Mar 2024 | 44.30 | 44.46 | 44.14 | 44.46 | 43.90 | 525 |
| 07 Mar 2024 | 44.00 | 45.20 | 44.00 | 45.20 | 44.63 | 1,250 |
| 06 Mar 2024 | 43.70 | 44.55 | 43.25 | 43.25 | 42.70 | 1,534 |
| 05 Mar 2024 | 43.55 | 43.75 | 43.45 | 43.75 | 43.20 | 559 |
| 04 Mar 2024 | 43.65 | 43.80 | 43.00 | 43.20 | 42.66 | 888 |
| 01 Mar 2024 | 42.35 | 43.00 | 42.35 | 42.95 | 42.41 | 698 |
| 29 Feb 2024 | 41.25 | 42.85 | 41.25 | 41.95 | 41.42 | 4,119 |
| 28 Feb 2024 | 43.85 | 43.85 | 42.00 | 42.21 | 41.68 | 3,898 |
| 27 Feb 2024 | 42.90 | 43.45 | 42.45 | 42.45 | 41.91 | 202 |
| 26 Feb 2024 | 43.50 | 43.50 | 42.23 | 42.45 | 41.91 | 12,642 |
| 23 Feb 2024 | 45.25 | 45.25 | 44.10 | 44.10 | 43.54 | 174 |
| 22 Feb 2024 | 45.10 | 45.10 | 44.55 | 44.95 | 44.38 | 351 |
| 21 Feb 2024 | 44.10 | 44.25 | 43.60 | 44.00 | 43.44 | 5,923 |
| 20 Feb 2024 | 44.00 | 44.55 | 43.65 | 43.65 | 43.10 | 6,420 |
| 19 Feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.54 | 150 |
| 16 Feb 2024 | 44.70 | 44.70 | 43.97 | 44.45 | 43.89 | 726 |
| 15 Feb 2024 | 44.40 | 44.40 | 44.00 | 44.00 | 43.44 | 422 |
| 14 Feb 2024 | 42.60 | 43.00 | 42.30 | 42.60 | 42.06 | 553 |
| 13 Feb 2024 | 42.35 | 43.00 | 42.35 | 42.75 | 42.21 | 314 |
| 12 Feb 2024 | 43.30 | 43.30 | 42.70 | 42.97 | 42.42 | 474 |
| 09 Feb 2024 | 44.80 | 44.80 | 42.90 | 43.90 | 43.35 | 855 |
| 08 Feb 2024 | 44.50 | 44.65 | 44.15 | 44.30 | 43.74 | 6,642 |
| 07 Feb 2024 | 44.40 | 44.95 | 44.10 | 44.48 | 43.92 | 5,341 |
| 06 Feb 2024 | 43.45 | 44.40 | 42.95 | 43.45 | 42.90 | 877 |
| 05 Feb 2024 | 42.25 | 44.25 | 42.25 | 43.08 | 42.53 | 659 |
| 02 Feb 2024 | 43.00 | 43.30 | 42.41 | 42.41 | 41.87 | 155 |
| 01 Feb 2024 | 42.50 | 42.50 | 42.15 | 42.16 | 41.62 | 1,073 |
| 31 Jan 2024 | 41.95 | 42.55 | 41.95 | 42.25 | 41.72 | 30 |
| 30 Jan 2024 | 41.85 | 42.05 | 41.75 | 41.75 | 41.22 | 139 |
| 29 Jan 2024 | 40.95 | 42.65 | 40.95 | 41.70 | 41.17 | 1,068 |
| 26 Jan 2024 | 41.35 | 42.40 | 41.35 | 42.00 | 41.47 | 656 |
| 25 Jan 2024 | 40.60 | 41.00 | 40.60 | 40.70 | 40.19 | 97 |
| 24 Jan 2024 | 42.10 | 42.40 | 41.00 | 41.00 | 40.48 | 519 |
| 23 Jan 2024 | 41.80 | 41.87 | 41.01 | 41.01 | 40.49 | 1,293 |
| 22 Jan 2024 | 40.95 | 40.95 | 40.50 | 40.50 | 39.99 | 3,660 |
| 19 Jan 2024 | 40.65 | 40.75 | 40.50 | 40.50 | 39.99 | 579 |
| 18 Jan 2024 | 40.55 | 40.85 | 40.50 | 40.50 | 39.99 | 1,015 |
| 17 Jan 2024 | 40.50 | 40.70 | 40.50 | 40.60 | 40.09 | 7,231 |
| 16 Jan 2024 | 41.65 | 41.65 | 40.99 | 41.00 | 40.48 | 7,237 |
| 15 Jan 2024 | 41.35 | 41.45 | 41.12 | 41.20 | 40.68 | 1,832 |
| 12 Jan 2024 | 41.50 | 42.10 | 41.50 | 41.50 | 40.98 | 960 |
| 11 Jan 2024 | 42.20 | 42.20 | 41.40 | 41.70 | 41.17 | 292 |
| 10 Jan 2024 | 42.90 | 42.90 | 41.50 | 41.88 | 41.35 | 19,295 |
| 09 Jan 2024 | 42.90 | 42.90 | 42.80 | 42.85 | 42.31 | 251 |
| 08 Jan 2024 | 42.60 | 42.85 | 42.00 | 42.00 | 41.47 | 410 |
| 05 Jan 2024 | 41.95 | 42.45 | 41.90 | 41.90 | 41.37 | 2,961 |
| 04 Jan 2024 | 43.30 | 43.30 | 42.75 | 42.80 | 42.26 | 3,518 |
| 03 Jan 2024 | 43.55 | 43.55 | 42.50 | 42.98 | 42.44 | 6,539 |
| 02 Jan 2024 | 44.90 | 45.89 | 43.68 | 43.82 | 43.26 | 9,165 |
| *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.