Singapore markets closed
Straits Times Index
3,301.60 -1.59 (-0.05%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,266.51 -1,117.26 (-1.71%) CMC Crypto 200
1,333.13 -31.99 (-2.34%)
Paramount Global (0VVB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:44AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 12.26 | 12.29 | 12.26 | 12.29 | 12.29 | 75 |
| 06 May 2024 | 12.19 | 12.55 | 12.19 | 12.55 | 12.55 | 1,259 |
| 03 May 2024 | 12.81 | 13.45 | 12.80 | 13.29 | 13.29 | 2,327 |
| 02 May 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 30 Apr 2024 | 11.55 | 11.73 | 11.55 | 11.73 | 11.73 | 490 |
| 29 Apr 2024 | 11.04 | 11.68 | 11.04 | 11.68 | 11.68 | 4,175 |
| 26 Apr 2024 | 11.18 | 11.20 | 11.18 | 11.20 | 11.20 | 300 |
| 25 Apr 2024 | 11.71 | 11.86 | 11.71 | 11.86 | 11.86 | 22 |
| 24 Apr 2024 | 11.84 | 11.84 | 11.70 | 11.78 | 11.78 | 423 |
| 23 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 22 Apr 2024 | 11.80 | 11.84 | 11.80 | 11.84 | 11.84 | 735 |
| 19 Apr 2024 | 11.20 | 11.32 | 11.07 | 11.11 | 11.11 | 3,468 |
| 18 Apr 2024 | 10.06 | 10.15 | 10.06 | 10.07 | 10.07 | 650 |
| 17 Apr 2024 | 9.80 | 9.86 | 9.80 | 9.86 | 9.86 | 400 |
| 16 Apr 2024 | 10.20 | 10.20 | 9.98 | 10.06 | 10.06 | 1,826 |
| 15 Apr 2024 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | 1,390 |
| 12 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1,150 |
| 11 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 10 Apr 2024 | 10.07 | 10.07 | 9.80 | 9.80 | 9.80 | 179 |
| 09 Apr 2024 | 10.17 | 10.32 | 10.08 | 10.32 | 10.32 | 1,986 |
| 08 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1,600 |
| 05 Apr 2024 | 11.32 | 11.56 | 11.32 | 11.41 | 11.41 | 2,265 |
| 04 Apr 2024 | 12.28 | 12.42 | 11.22 | 11.22 | 11.22 | 6,814 |
| 03 Apr 2024 | 11.07 | 11.26 | 11.07 | 11.26 | 11.26 | 450 |
| 02 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 28 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 27 Mar 2024 | 10.46 | 10.71 | 10.46 | 10.71 | 10.71 | 300 |
| 26 Mar 2024 | 10.51 | 10.64 | 10.51 | 10.64 | 10.64 | 50 |
| 25 Mar 2024 | 10.38 | 10.56 | 10.38 | 10.56 | 10.56 | 300 |
| 22 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 21 Mar 2024 | 11.68 | 11.68 | 10.89 | 10.93 | 10.93 | 2,796 |
| 20 Mar 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 19 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 18 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 4 |
| 15 Mar 2024 | 10.29 | 10.52 | 10.29 | 10.52 | 10.52 | 1,000 |
| 14 Mar 2024 | 10.55 | 10.75 | 10.55 | 10.75 | 10.75 | 100 |
| 14 Mar 2024 | 0.05 Dividend | |||||
| 13 Mar 2024 | 10.56 | 10.82 | 10.56 | 10.82 | 10.77 | - |
| 12 Mar 2024 | 10.67 | 10.98 | 10.67 | 10.98 | 10.93 | - |
| 11 Mar 2024 | 9.92 | 10.31 | 9.92 | 10.31 | 10.27 | 125 |
| 08 Mar 2024 | 9.82 | 9.95 | 9.82 | 9.95 | 9.91 | 61 |
| 07 Mar 2024 | 9.57 | 9.69 | 9.57 | 9.69 | 9.64 | - |
| 06 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.31 | - |
| 05 Mar 2024 | 9.44 | 9.48 | 9.44 | 9.48 | 9.43 | 285 |
| 04 Mar 2024 | 10.29 | 10.29 | 10.18 | 10.18 | 10.13 | 245 |
| 01 Mar 2024 | 10.36 | 10.36 | 10.20 | 10.20 | 10.15 | 280 |
| 29 Feb 2024 | 10.20 | 10.75 | 10.20 | 10.73 | 10.68 | 2,015 |
| 28 Feb 2024 | 10.34 | 10.40 | 10.11 | 10.39 | 10.34 | 1,050 |
| 27 Feb 2024 | 10.16 | 10.37 | 10.16 | 10.37 | 10.32 | 900 |
| 26 Feb 2024 | 10.29 | 10.45 | 10.29 | 10.45 | 10.40 | 135 |
| 23 Feb 2024 | 10.77 | 10.77 | 10.30 | 10.30 | 10.25 | 1,100 |
| 22 Feb 2024 | 10.88 | 10.96 | 10.88 | 10.96 | 10.91 | 60 |
| 21 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.94 | 735 |
| 20 Feb 2024 | 11.20 | 11.22 | 11.05 | 11.22 | 11.17 | 870 |
| 19 Feb 2024 | 11.08 | 11.20 | 11.08 | 11.20 | 11.15 | 230 |
| 16 Feb 2024 | 11.59 | 11.84 | 11.37 | 11.37 | 11.32 | 2,635 |
| 15 Feb 2024 | 11.56 | 11.80 | 11.56 | 11.80 | 11.75 | 500 |
| 14 Feb 2024 | 12.09 | 12.40 | 12.09 | 12.40 | 12.34 | 1,030 |
| 13 Feb 2024 | 12.39 | 12.39 | 12.20 | 12.20 | 12.14 | 1,094 |
| 12 Feb 2024 | 12.14 | 12.34 | 12.14 | 12.34 | 12.28 | 15 |
| 09 Feb 2024 | 12.01 | 12.25 | 12.00 | 12.00 | 11.95 | 1,730 |
| 08 Feb 2024 | 11.86 | 12.29 | 11.86 | 11.91 | 11.85 | 1,405 |
| 07 Feb 2024 | 12.92 | 12.92 | 12.29 | 12.29 | 12.24 | 650 |
| 06 Feb 2024 | 12.93 | 13.18 | 12.93 | 13.18 | 13.12 | 30 |
| 05 Feb 2024 | 13.27 | 13.40 | 13.08 | 13.08 | 13.02 | 5,678 |
| 02 Feb 2024 | 13.56 | 13.56 | 13.39 | 13.39 | 13.32 | 285 |
| 01 Feb 2024 | 13.70 | 13.91 | 13.70 | 13.83 | 13.76 | 275 |
| 31 Jan 2024 | 15.40 | 15.40 | 13.70 | 13.70 | 13.63 | 7,372 |
| 30 Jan 2024 | 12.74 | 12.81 | 12.74 | 12.81 | 12.75 | 1,129 |
| 29 Jan 2024 | 12.65 | 12.81 | 12.45 | 12.58 | 12.53 | 200 |
| 26 Jan 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.75 | - |
| 25 Jan 2024 | 12.65 | 12.77 | 12.65 | 12.77 | 12.71 | 50 |
| 24 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.66 | - |
| 23 Jan 2024 | 12.55 | 12.67 | 12.55 | 12.67 | 12.61 | 30 |
| 22 Jan 2024 | 12.31 | 12.74 | 12.31 | 12.74 | 12.68 | - |
| 19 Jan 2024 | 12.09 | 12.16 | 12.09 | 12.16 | 12.11 | 130 |
| 18 Jan 2024 | 11.96 | 12.20 | 11.96 | 12.20 | 12.14 | 135 |
| 17 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.03 | - |
| 16 Jan 2024 | 12.12 | 12.14 | 12.12 | 12.14 | 12.08 | 700 |
| 15 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | - |
| 12 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | - |
| 11 Jan 2024 | 12.81 | 12.81 | 12.29 | 12.29 | 12.24 | 1,893 |
| 10 Jan 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.89 | 500 |
| 09 Jan 2024 | 13.34 | 13.48 | 13.34 | 13.48 | 13.42 | 95 |
| 08 Jan 2024 | 13.35 | 13.55 | 13.35 | 13.51 | 13.45 | 610 |
| 05 Jan 2024 | 13.19 | 13.43 | 13.18 | 13.43 | 13.37 | 20 |
| 04 Jan 2024 | 12.92 | 13.05 | 12.86 | 12.86 | 12.80 | 415 |
| 03 Jan 2024 | 13.07 | 13.07 | 12.80 | 12.91 | 12.85 | 40 |
| 02 Jan 2024 | 13.35 | 13.38 | 13.08 | 13.08 | 13.02 | 1,697 |
| 29 Dec 2023 | 13.62 | 13.62 | 13.60 | 13.60 | 13.54 | 87 |
| 28 Dec 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 13.36 | - |
| 27 Dec 2023 | 13.53 | 13.65 | 13.53 | 13.65 | 13.59 | 30 |
| 22 Dec 2023 | 13.63 | 13.70 | 13.55 | 13.63 | 13.57 | 775 |
| 21 Dec 2023 | 14.12 | 14.26 | 13.55 | 13.55 | 13.49 | 1,605 |
| 20 Dec 2023 | 14.36 | 14.63 | 14.36 | 14.63 | 14.56 | 416 |
| 19 Dec 2023 | 14.12 | 14.37 | 14.12 | 14.37 | 14.31 | 2,390 |
| 18 Dec 2023 | 14.84 | 14.99 | 14.40 | 14.40 | 14.33 | 435 |
| 15 Dec 2023 | 15.14 | 15.39 | 14.90 | 14.90 | 14.83 | 1,250 |
| 14 Dec 2023 | 14.39 | 15.00 | 14.39 | 14.85 | 14.78 | 56 |
| 14 Dec 2023 | 0.05 Dividend | |||||
| *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.