Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,538.57 +1,680.98 (+2.72%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Paramount Global (0VV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 02 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 30 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 29 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 26 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 25 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 24 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 23 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 22 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 19 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 18 Apr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 17 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 16 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 15 Apr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 12 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 11 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 10 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 09 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 08 Apr 2024 | 21.30 | 21.85 | 21.30 | 21.85 | 21.85 | 120 |
| 05 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 10 |
| 04 Apr 2024 | 20.15 | 20.70 | 20.15 | 20.70 | 20.70 | 10 |
| 03 Apr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 02 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 28 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 27 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 26 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 25 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 22 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 21 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 20 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 19 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 18 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 15 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 14 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 14 Mar 2024 | 0.05 Dividend | |||||
| 13 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.75 | - |
| 12 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.45 | 200 |
| 11 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | - |
| 08 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - |
| 07 Mar 2024 | 18.00 | 18.35 | 17.95 | 18.35 | 18.30 | 421 |
| 06 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.76 | - |
| 05 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
| 04 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.80 | - |
| 01 Mar 2024 | 19.30 | 19.40 | 19.30 | 19.40 | 19.35 | 250 |
| 29 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.40 | - |
| 28 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.65 | 50 |
| 27 Feb 2024 | 19.00 | 19.50 | 19.00 | 19.50 | 19.45 | 250 |
| 26 Feb 2024 | 18.65 | 18.80 | 18.65 | 18.80 | 18.75 | - |
| 23 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.65 | - |
| 22 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.10 | - |
| 21 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.30 | - |
| 20 Feb 2024 | 19.90 | 19.90 | 19.45 | 19.45 | 19.40 | 100 |
| 19 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.90 | - |
| 16 Feb 2024 | 20.30 | 20.70 | 20.30 | 20.70 | 20.65 | 5 |
| 15 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.35 | 200 |
| 14 Feb 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.55 | 400 |
| 13 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | - |
| 12 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | 100 |
| 09 Feb 2024 | 18.85 | 19.30 | 18.85 | 19.30 | 19.25 | 100 |
| 08 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.60 | - |
| 07 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.95 | - |
| 06 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.15 | - |
| 05 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.25 | - |
| 02 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | - |
| 01 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.45 | - |
| 31 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.25 | - |
| 30 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.71 | - |
| 29 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.66 | - |
| 26 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.80 | - |
| 25 Jan 2024 | 17.25 | 17.90 | 17.25 | 17.90 | 17.85 | 25 |
| 24 Jan 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.51 | - |
| 23 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.56 | - |
| 22 Jan 2024 | 17.10 | 17.90 | 17.10 | 17.90 | 17.85 | - |
| 19 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.51 | - |
| 18 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.41 | - |
| 17 Jan 2024 | 16.65 | 16.85 | 16.65 | 16.85 | 16.81 | 56 |
| 16 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.31 | - |
| 15 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.41 | - |
| 12 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.41 | - |
| 11 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.01 | - |
| 10 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.21 | - |
| 09 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.76 | - |
| 08 Jan 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.61 | - |
| 05 Jan 2024 | 17.35 | 17.85 | 17.35 | 17.85 | 17.80 | - |
| 04 Jan 2024 | 17.10 | 17.15 | 17.10 | 17.15 | 17.11 | - |
| 03 Jan 2024 | 17.20 | 17.25 | 17.20 | 17.25 | 17.21 | - |
| 02 Jan 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.51 | - |
| 29 Dec 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.80 | - |
| 28 Dec 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.51 | - |
| 27 Dec 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.90 | - |
| 22 Dec 2023 | 18.15 | 18.20 | 18.15 | 18.20 | 18.15 | - |
| 21 Dec 2023 | 18.05 | 18.05 | 17.70 | 17.70 | 17.66 | - |
| 20 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.05 | - |
| 19 Dec 2023 | 19.15 | 19.15 | 18.90 | 18.90 | 18.85 | - |
| 18 Dec 2023 | 19.70 | 19.70 | 19.20 | 19.20 | 19.15 | - |
| 15 Dec 2023 | 19.95 | 20.00 | 19.40 | 19.40 | 19.35 | 4 |
| 14 Dec 2023 | 19.20 | 19.85 | 19.20 | 19.80 | 19.75 | 200 |
| 14 Dec 2023 | 0.05 Dividend | |||||
| 13 Dec 2023 | 19.40 | 19.40 | 17.95 | 17.95 | 17.85 | 15 |
| 12 Dec 2023 | 18.80 | 18.80 | 18.15 | 18.15 | 18.05 | - |
| *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.