Singapore markets open in 3 hours 29 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,801.49 -304.82 (-0.48%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
Paramount Global (0VVB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.79 | 13.32 | 12.76 | 13.23 | 13.23 | - |
| 02 May 2024 | 11.21 | 12.03 | 11.21 | 12.03 | 12.03 | - |
| 30 Apr 2024 | 11.35 | 11.35 | 10.92 | 10.92 | 10.92 | - |
| 29 Apr 2024 | 11.15 | 11.72 | 11.15 | 11.47 | 11.47 | - |
| 26 Apr 2024 | 11.16 | 11.21 | 11.00 | 11.21 | 11.21 | - |
| 25 Apr 2024 | 11.53 | 11.66 | 11.50 | 11.50 | 11.50 | - |
| 24 Apr 2024 | 11.82 | 11.82 | 11.66 | 11.80 | 11.80 | - |
| 23 Apr 2024 | 11.43 | 11.95 | 11.43 | 11.95 | 11.95 | - |
| 22 Apr 2024 | 11.58 | 11.75 | 11.54 | 11.54 | 11.54 | - |
| 19 Apr 2024 | 11.10 | 11.65 | 11.04 | 11.65 | 11.65 | - |
| 18 Apr 2024 | 10.05 | 10.42 | 9.98 | 10.42 | 10.42 | - |
| 17 Apr 2024 | 9.71 | 9.95 | 9.71 | 9.94 | 9.94 | - |
| 16 Apr 2024 | 9.99 | 10.06 | 9.81 | 9.81 | 9.81 | - |
| 15 Apr 2024 | 10.16 | 10.23 | 10.12 | 10.12 | 10.12 | - |
| 12 Apr 2024 | 10.35 | 10.40 | 10.17 | 10.40 | 10.40 | - |
| 11 Apr 2024 | 9.62 | 10.43 | 9.62 | 10.43 | 10.43 | 1,000 |
| 10 Apr 2024 | 9.99 | 10.11 | 9.67 | 9.67 | 9.67 | - |
| 09 Apr 2024 | 10.20 | 10.26 | 10.17 | 10.17 | 10.17 | 250 |
| 08 Apr 2024 | 10.99 | 10.99 | 10.22 | 10.40 | 10.40 | 200 |
| 05 Apr 2024 | 11.27 | 11.32 | 11.00 | 11.11 | 11.11 | 200 |
| 04 Apr 2024 | 12.21 | 12.43 | 11.35 | 11.51 | 11.51 | - |
| 03 Apr 2024 | 10.90 | 11.28 | 10.74 | 10.74 | 10.74 | - |
| 02 Apr 2024 | 10.80 | 10.85 | 10.70 | 10.74 | 10.74 | - |
| 28 Mar 2024 | 10.64 | 10.93 | 10.64 | 10.87 | 10.87 | - |
| 27 Mar 2024 | 10.40 | 10.65 | 10.40 | 10.65 | 10.65 | - |
| 26 Mar 2024 | 10.40 | 10.49 | 10.38 | 10.44 | 10.44 | - |
| 25 Mar 2024 | 10.39 | 10.46 | 10.33 | 10.46 | 10.46 | - |
| 22 Mar 2024 | 10.75 | 10.95 | 10.49 | 10.49 | 10.49 | - |
| 21 Mar 2024 | 11.49 | 11.49 | 10.87 | 10.93 | 10.93 | - |
| 20 Mar 2024 | 10.14 | 10.79 | 10.14 | 10.79 | 10.79 | - |
| 19 Mar 2024 | 10.11 | 10.28 | 10.11 | 10.28 | 10.28 | - |
| 18 Mar 2024 | 10.25 | 10.29 | 10.07 | 10.29 | 10.29 | - |
| 15 Mar 2024 | 10.16 | 10.34 | 10.16 | 10.25 | 10.25 | - |
| 14 Mar 2024 | 10.51 | 10.73 | 10.25 | 10.28 | 10.28 | - |
| 14 Mar 2024 | 0.05 Dividend | |||||
| 13 Mar 2024 | 10.45 | 10.65 | 10.45 | 10.61 | 10.56 | - |
| 12 Mar 2024 | 10.59 | 10.65 | 10.52 | 10.52 | 10.47 | - |
| 11 Mar 2024 | 9.82 | 10.62 | 9.82 | 10.62 | 10.57 | - |
| 08 Mar 2024 | 9.70 | 9.95 | 9.70 | 9.95 | 9.90 | - |
| 07 Mar 2024 | 9.51 | 9.95 | 9.48 | 9.95 | 9.90 | - |
| 06 Mar 2024 | 9.28 | 9.63 | 9.28 | 9.63 | 9.58 | - |
| 05 Mar 2024 | 9.40 | 9.52 | 9.25 | 9.52 | 9.48 | - |
| 04 Mar 2024 | 10.09 | 10.09 | 9.39 | 9.39 | 9.35 | - |
| 01 Mar 2024 | 10.24 | 10.24 | 10.05 | 10.08 | 10.03 | - |
| 29 Feb 2024 | 10.24 | 10.64 | 10.24 | 10.38 | 10.33 | - |
| 28 Feb 2024 | 10.20 | 10.27 | 10.11 | 10.25 | 10.21 | - |
| 27 Feb 2024 | 10.07 | 10.25 | 10.07 | 10.21 | 10.16 | - |
| 26 Feb 2024 | 10.40 | 10.40 | 10.21 | 10.21 | 10.16 | - |
| 23 Feb 2024 | 10.69 | 10.75 | 10.21 | 10.36 | 10.31 | - |
| 22 Feb 2024 | 10.93 | 10.97 | 10.86 | 10.86 | 10.81 | - |
| 21 Feb 2024 | 11.04 | 11.06 | 10.82 | 10.89 | 10.84 | - |
| 20 Feb 2024 | 11.15 | 11.15 | 10.97 | 11.05 | 11.00 | - |
| 19 Feb 2024 | 11.15 | 11.16 | 11.13 | 11.16 | 11.10 | - |
| 16 Feb 2024 | 11.57 | 11.65 | 11.21 | 11.29 | 11.24 | 17 |
| 15 Feb 2024 | 11.54 | 11.85 | 11.54 | 11.68 | 11.62 | - |
| 14 Feb 2024 | 11.91 | 12.23 | 11.91 | 12.21 | 12.15 | - |
| 13 Feb 2024 | 12.38 | 12.38 | 11.89 | 12.14 | 12.08 | - |
| 12 Feb 2024 | 11.95 | 12.31 | 11.95 | 12.29 | 12.23 | - |
| 09 Feb 2024 | 11.93 | 12.10 | 11.93 | 12.03 | 11.97 | - |
| 08 Feb 2024 | 11.92 | 12.09 | 11.81 | 11.93 | 11.87 | - |
| 07 Feb 2024 | 12.99 | 12.99 | 12.07 | 12.07 | 12.01 | - |
| 06 Feb 2024 | 12.90 | 13.10 | 12.90 | 12.98 | 12.92 | - |
| 05 Feb 2024 | 13.33 | 13.49 | 12.99 | 13.00 | 12.94 | - |
| 02 Feb 2024 | 13.49 | 13.50 | 13.23 | 13.23 | 13.17 | - |
| 01 Feb 2024 | 13.69 | 13.78 | 13.45 | 13.48 | 13.42 | - |
| 31 Jan 2024 | 16.98 | 16.98 | 13.67 | 13.67 | 13.60 | - |
| 30 Jan 2024 | 12.63 | 12.76 | 12.45 | 12.76 | 12.70 | - |
| 29 Jan 2024 | 12.73 | 12.74 | 12.54 | 12.60 | 12.54 | - |
| 26 Jan 2024 | 12.66 | 12.68 | 12.65 | 12.65 | 12.59 | - |
| 25 Jan 2024 | 12.80 | 12.80 | 12.57 | 12.64 | 12.58 | - |
| 24 Jan 2024 | 12.70 | 12.72 | 12.15 | 12.15 | 12.09 | - |
| 23 Jan 2024 | 12.54 | 12.68 | 12.52 | 12.62 | 12.56 | - |
| 22 Jan 2024 | 12.30 | 12.59 | 12.30 | 12.53 | 12.47 | - |
| 19 Jan 2024 | 12.07 | 12.10 | 11.84 | 12.01 | 11.96 | - |
| 18 Jan 2024 | 11.89 | 12.00 | 11.89 | 12.00 | 11.94 | - |
| 17 Jan 2024 | 12.02 | 12.05 | 11.89 | 11.89 | 11.83 | - |
| 16 Jan 2024 | 12.02 | 12.24 | 11.94 | 12.23 | 12.17 | - |
| 15 Jan 2024 | 12.10 | 12.10 | 11.89 | 11.96 | 11.90 | - |
| 12 Jan 2024 | 12.04 | 12.33 | 12.04 | 12.33 | 12.28 | - |
| 11 Jan 2024 | 12.96 | 12.96 | 12.16 | 12.16 | 12.11 | - |
| 10 Jan 2024 | 12.94 | 12.98 | 12.77 | 12.82 | 12.76 | - |
| 09 Jan 2024 | 13.28 | 13.28 | 13.08 | 13.08 | 13.02 | - |
| 08 Jan 2024 | 13.33 | 13.55 | 13.33 | 13.55 | 13.48 | - |
| 05 Jan 2024 | 13.15 | 13.53 | 13.12 | 13.45 | 13.39 | - |
| 04 Jan 2024 | 12.86 | 13.09 | 12.79 | 13.09 | 13.03 | - |
| 03 Jan 2024 | 13.05 | 13.05 | 12.62 | 12.84 | 12.78 | - |
| 02 Jan 2024 | 13.33 | 13.41 | 13.06 | 13.18 | 13.11 | - |
| 29 Dec 2023 | 13.59 | 13.61 | 13.52 | 13.58 | 13.52 | - |
| 28 Dec 2023 | 13.43 | 13.63 | 13.42 | 13.63 | 13.57 | - |
| 27 Dec 2023 | 13.54 | 13.56 | 13.22 | 13.43 | 13.36 | - |
| 22 Dec 2023 | 13.59 | 13.64 | 13.53 | 13.56 | 13.50 | - |
| 21 Dec 2023 | 14.08 | 14.11 | 13.67 | 13.67 | 13.61 | - |
| 20 Dec 2023 | 14.33 | 14.66 | 14.25 | 14.25 | 14.18 | - |
| 19 Dec 2023 | 14.12 | 14.40 | 14.11 | 14.40 | 14.33 | - |
| 18 Dec 2023 | 14.48 | 14.59 | 14.31 | 14.31 | 14.24 | - |
| 15 Dec 2023 | 15.09 | 15.23 | 14.76 | 14.76 | 14.69 | - |
| 14 Dec 2023 | 14.50 | 14.97 | 14.50 | 14.97 | 14.90 | - |
| 14 Dec 2023 | 0.05 Dividend | |||||
| 13 Dec 2023 | 14.14 | 14.16 | 13.61 | 13.83 | 13.72 | - |
| 12 Dec 2023 | 15.01 | 15.05 | 14.11 | 14.11 | 13.99 | - |
| *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.