Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,134.13 -10.00 (-0.12%) Bitcoin USD
57,335.73 -3,546.18 (-5.82%) CMC Crypto 200
1,196.41 -142.65 (-10.64%)
Flughafen Wien Aktiengesellschaft (0RHU.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:47PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 49.90 | 50.00 | 49.90 | 50.00 | 50.00 | 45 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 49.75 | 50.40 | 49.75 | 50.40 | 50.40 | 37 |
| 23 Apr 2024 | 49.83 | 49.95 | 49.83 | 49.95 | 49.95 | 2,081 |
| 22 Apr 2024 | 49.95 | 50.19 | 49.95 | 50.15 | 50.15 | 143 |
| 19 Apr 2024 | 50.19 | 50.20 | 50.19 | 50.20 | 50.20 | 80 |
| 18 Apr 2024 | 50.00 | 50.00 | 49.99 | 49.99 | 49.99 | 77 |
| 17 Apr 2024 | 50.00 | 50.19 | 49.99 | 50.19 | 50.19 | 396 |
| 16 Apr 2024 | 49.90 | 50.00 | 49.90 | 50.00 | 50.00 | 167 |
| 15 Apr 2024 | 50.40 | 50.40 | 50.00 | 50.02 | 50.02 | 69 |
| 12 Apr 2024 | 50.11 | 50.11 | 50.09 | 50.09 | 50.09 | 709 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 67 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 50.00 | 50.04 | 50.00 | 50.04 | 50.04 | 123 |
| 04 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1 |
| 03 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 30 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 58 |
| 27 Mar 2024 | 50.70 | 50.70 | 49.99 | 49.99 | 49.99 | 31 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 50.50 | 50.50 | 50.36 | 50.36 | 50.36 | 72 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 112 |
| 20 Mar 2024 | 50.30 | 51.14 | 50.30 | 51.04 | 51.04 | 464 |
| 19 Mar 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 63 |
| 18 Mar 2024 | 50.50 | 50.63 | 49.99 | 50.63 | 50.63 | 351 |
| 15 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 42,660 |
| 14 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 8 |
| 13 Mar 2024 | 51.10 | 51.10 | 50.20 | 50.50 | 50.50 | 93 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 50.06 | 50.06 | 49.99 | 50.06 | 50.06 | 9,112 |
| 07 Mar 2024 | 49.56 | 49.56 | 49.50 | 49.50 | 49.50 | 368 |
| 06 Mar 2024 | 49.52 | 49.52 | 49.40 | 49.40 | 49.40 | 236 |
| 05 Mar 2024 | 49.65 | 49.95 | 49.65 | 49.95 | 49.95 | 1,343 |
| 04 Mar 2024 | 50.00 | 50.00 | 49.70 | 49.70 | 49.70 | 547 |
| 01 Mar 2024 | 49.94 | 49.94 | 49.70 | 49.70 | 49.70 | 162 |
| 29 Feb 2024 | 49.85 | 49.85 | 49.71 | 49.71 | 49.71 | 2,164 |
| 28 Feb 2024 | 50.00 | 50.01 | 49.86 | 49.90 | 49.90 | 6,434 |
| 27 Feb 2024 | 50.00 | 50.00 | 49.80 | 49.88 | 49.88 | 2,123 |
| 26 Feb 2024 | 50.00 | 50.00 | 49.40 | 49.79 | 49.79 | 3,429 |
| 23 Feb 2024 | 49.45 | 50.00 | 49.45 | 49.95 | 49.95 | 628 |
| 22 Feb 2024 | 48.60 | 49.69 | 48.60 | 49.69 | 49.69 | 1,657 |
| 21 Feb 2024 | 49.00 | 49.13 | 48.60 | 48.80 | 48.80 | 4,353 |
| 20 Feb 2024 | 49.35 | 49.45 | 49.34 | 49.34 | 49.34 | 1,016 |
| 19 Feb 2024 | 48.70 | 50.00 | 48.70 | 49.50 | 49.50 | 2,668 |
| 16 Feb 2024 | 50.20 | 50.50 | 49.84 | 49.84 | 49.84 | 1,417 |
| 15 Feb 2024 | 50.60 | 50.60 | 50.50 | 50.50 | 50.50 | 1,505 |
| 14 Feb 2024 | 50.63 | 50.90 | 50.63 | 50.90 | 50.90 | 389 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 414 |
| 30 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 25 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 50.28 | 50.90 | 50.28 | 50.90 | 50.90 | 624 |
| 19 Jan 2024 | 49.65 | 51.00 | 49.65 | 50.51 | 50.51 | 2,051 |
| 18 Jan 2024 | 49.45 | 50.40 | 49.35 | 49.82 | 49.82 | 2,762 |
| 17 Jan 2024 | 49.50 | 49.50 | 48.76 | 48.76 | 48.76 | 3,162 |
| 16 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1,756 |
| 15 Jan 2024 | 49.35 | 49.50 | 49.35 | 49.42 | 49.42 | 42 |
| 12 Jan 2024 | 51.10 | 51.10 | 50.45 | 50.45 | 50.45 | 437 |
| 11 Jan 2024 | 50.70 | 51.20 | 50.70 | 50.80 | 50.80 | 56 |
| 10 Jan 2024 | 50.50 | 50.50 | 50.40 | 50.40 | 50.40 | 18 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 50.50 | 50.50 | 50.10 | 50.17 | 50.17 | 288 |
| 05 Jan 2024 | 50.20 | 50.20 | 49.94 | 49.94 | 49.94 | 3,213 |
| 04 Jan 2024 | 50.50 | 50.50 | 49.75 | 49.98 | 49.98 | 977 |
| 03 Jan 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 307 |
| 02 Jan 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 24 |
| 29 Dec 2023 | 51.10 | 51.50 | 50.60 | 51.19 | 51.19 | 1,920 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 6 |
| 20 Dec 2023 | 51.50 | 51.50 | 51.00 | 51.40 | 51.40 | 121 |
| 19 Dec 2023 | 50.80 | 50.80 | 50.40 | 50.40 | 50.40 | 83 |
| 18 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26 |
| 15 Dec 2023 | 50.80 | 50.90 | 50.10 | 50.80 | 50.80 | 249 |
| 14 Dec 2023 | 50.85 | 50.90 | 50.70 | 50.80 | 50.80 | 151 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 49.95 | 50.20 | 49.95 | 50.20 | 50.20 | 51,990 |
| 11 Dec 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 44 |
| 08 Dec 2023 | 49.65 | 49.95 | 49.65 | 49.95 | 49.95 | 118 |
| 07 Dec 2023 | 50.30 | 50.30 | 50.00 | 50.00 | 50.00 | 32 |
| 06 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.