Singapore markets close in 2 hours 26 minutes
Straits Times Index
3,322.39 +8.25 (+0.25%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,027.39 -0.32 (-0.00%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,082.39 -1,230.14 (-1.97%) CMC Crypto 200
1,267.76 +18.64 (+1.49%)
ARMOUR RES.REIT DL-,0001 (2AR.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 200 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 17.83 | 18.10 | 17.83 | 18.10 | 18.10 | - |
| 20 Jun 2024 | 17.59 | 18.03 | 17.59 | 18.03 | 18.03 | - |
| 19 Jun 2024 | 17.57 | 17.58 | 17.54 | 17.54 | 17.54 | - |
| 18 Jun 2024 | 17.89 | 17.93 | 17.75 | 17.75 | 17.75 | - |
| 17 Jun 2024 | 17.94 | 18.16 | 17.84 | 18.10 | 18.10 | - |
| 17 Jun 2024 | 0.24 Dividend | |||||
| 14 Jun 2024 | 18.03 | 18.27 | 18.03 | 18.27 | 18.03 | - |
| 13 Jun 2024 | 17.73 | 18.25 | 17.73 | 18.25 | 18.01 | - |
| 12 Jun 2024 | 17.73 | 17.87 | 17.73 | 17.87 | 17.64 | - |
| 11 Jun 2024 | 17.74 | 17.80 | 17.67 | 17.67 | 17.44 | - |
| 10 Jun 2024 | 18.07 | 18.07 | 18.01 | 18.01 | 17.78 | - |
| 07 Jun 2024 | 17.93 | 18.05 | 17.93 | 18.05 | 17.81 | - |
| 06 Jun 2024 | 18.03 | 18.07 | 18.00 | 18.00 | 17.77 | - |
| 05 Jun 2024 | 17.63 | 18.08 | 17.61 | 18.08 | 17.85 | - |
| 04 Jun 2024 | 17.75 | 17.88 | 17.75 | 17.77 | 17.54 | 200 |
| 03 Jun 2024 | 17.74 | 17.80 | 17.74 | 17.80 | 17.56 | - |
| 31 May 2024 | 17.48 | 17.66 | 17.48 | 17.66 | 17.42 | - |
| 30 May 2024 | 17.01 | 17.53 | 17.01 | 17.53 | 17.30 | - |
| 29 May 2024 | 17.30 | 17.31 | 17.23 | 17.31 | 17.08 | - |
| 28 May 2024 | 17.17 | 17.54 | 17.17 | 17.50 | 17.28 | - |
| 27 May 2024 | 17.30 | 17.33 | 17.17 | 17.33 | 17.11 | - |
| 24 May 2024 | 17.14 | 17.28 | 17.14 | 17.28 | 17.05 | - |
| 23 May 2024 | 17.43 | 17.43 | 17.28 | 17.28 | 17.06 | - |
| 22 May 2024 | 17.53 | 17.72 | 17.53 | 17.65 | 17.41 | - |
| 21 May 2024 | 17.53 | 17.74 | 17.53 | 17.74 | 17.50 | - |
| 20 May 2024 | 17.45 | 17.65 | 17.45 | 17.65 | 17.42 | - |
| 17 May 2024 | 17.49 | 17.63 | 17.49 | 17.56 | 17.33 | - |
| 16 May 2024 | 17.44 | 17.72 | 17.44 | 17.65 | 17.41 | 7 |
| 15 May 2024 | 17.46 | 17.64 | 17.46 | 17.52 | 17.29 | - |
| 14 May 2024 | 17.36 | 17.58 | 17.35 | 17.55 | 17.31 | - |
| 14 May 2024 | 0.24 Dividend | |||||
| 13 May 2024 | 17.83 | 17.94 | 17.83 | 17.88 | 17.40 | - |
| 10 May 2024 | 17.81 | 17.90 | 17.81 | 17.88 | 17.41 | - |
| 09 May 2024 | 17.55 | 17.76 | 17.55 | 17.75 | 17.28 | - |
| 08 May 2024 | 17.50 | 17.76 | 17.49 | 17.76 | 17.29 | - |
| 07 May 2024 | 17.69 | 17.80 | 17.69 | 17.70 | 17.24 | - |
| 06 May 2024 | 17.53 | 17.75 | 17.53 | 17.72 | 17.25 | - |
| 03 May 2024 | 17.45 | 17.69 | 17.44 | 17.69 | 17.23 | - |
| 02 May 2024 | 17.33 | 17.42 | 17.33 | 17.42 | 16.97 | - |
| 30 Apr 2024 | 17.14 | 17.16 | 17.09 | 17.09 | 16.64 | - |
| 29 Apr 2024 | 17.14 | 17.53 | 17.14 | 17.37 | 16.91 | - |
| 26 Apr 2024 | 16.61 | 17.39 | 16.60 | 17.39 | 16.93 | - |
| 25 Apr 2024 | 17.33 | 17.33 | 17.06 | 17.06 | 16.60 | - |
| 24 Apr 2024 | 17.58 | 17.58 | 17.49 | 17.51 | 17.05 | - |
| 23 Apr 2024 | 17.05 | 17.67 | 17.05 | 17.67 | 17.21 | - |
| 22 Apr 2024 | 16.84 | 17.20 | 16.84 | 17.20 | 16.75 | - |
| 19 Apr 2024 | 16.35 | 16.98 | 16.35 | 16.98 | 16.53 | - |
| 18 Apr 2024 | 16.28 | 16.50 | 16.28 | 16.49 | 16.05 | - |
| 17 Apr 2024 | 16.24 | 16.53 | 16.24 | 16.45 | 16.02 | - |
| 16 Apr 2024 | 16.53 | 16.53 | 16.36 | 16.42 | 15.99 | - |
| 15 Apr 2024 | 17.18 | 17.18 | 16.97 | 16.97 | 16.52 | - |
| 12 Apr 2024 | 17.14 | 17.37 | 17.14 | 17.37 | 16.91 | - |
| 12 Apr 2024 | 0.24 Dividend | |||||
| 11 Apr 2024 | 17.08 | 17.24 | 17.06 | 17.24 | 16.55 | - |
| 10 Apr 2024 | 18.03 | 18.36 | 17.26 | 17.26 | 16.57 | 70 |
| 09 Apr 2024 | 17.78 | 18.10 | 17.78 | 18.10 | 17.38 | - |
| 08 Apr 2024 | 17.83 | 17.89 | 17.74 | 17.74 | 17.03 | - |
| 05 Apr 2024 | 17.68 | 17.85 | 17.68 | 17.85 | 17.14 | - |
| 04 Apr 2024 | 17.68 | 18.06 | 17.68 | 17.94 | 17.22 | 15 |
| 03 Apr 2024 | 17.73 | 17.85 | 17.73 | 17.85 | 17.14 | - |
| 02 Apr 2024 | 18.08 | 18.15 | 17.99 | 17.99 | 17.27 | - |
| 28 Mar 2024 | 17.80 | 18.10 | 17.80 | 18.10 | 17.38 | - |
| 27 Mar 2024 | 17.30 | 17.90 | 17.30 | 17.90 | 17.18 | - |
| 26 Mar 2024 | 17.50 | 17.60 | 17.50 | 17.50 | 16.80 | - |
| 25 Mar 2024 | 17.60 | 17.70 | 17.60 | 17.60 | 16.90 | - |
| 22 Mar 2024 | 17.60 | 17.80 | 17.60 | 17.80 | 17.09 | - |
| 21 Mar 2024 | 17.50 | 17.70 | 17.50 | 17.70 | 16.99 | - |
| 20 Mar 2024 | 17.10 | 17.50 | 17.10 | 17.50 | 16.80 | - |
| 19 Mar 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 16.51 | - |
| 18 Mar 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 16.42 | - |
| 15 Mar 2024 | 16.90 | 17.10 | 16.90 | 16.90 | 16.22 | - |
| 14 Mar 2024 | 17.80 | 17.80 | 17.10 | 17.10 | 16.42 | 121 |
| 14 Mar 2024 | 0.24 Dividend | |||||
| 13 Mar 2024 | 17.80 | 18.00 | 17.80 | 18.00 | 17.05 | - |
| 12 Mar 2024 | 17.70 | 17.80 | 17.70 | 17.80 | 16.86 | - |
| 11 Mar 2024 | 17.60 | 17.90 | 17.60 | 17.90 | 16.96 | - |
| 08 Mar 2024 | 17.50 | 17.80 | 17.50 | 17.60 | 16.67 | - |
| 07 Mar 2024 | 17.40 | 17.60 | 17.40 | 17.60 | 16.67 | - |
| 06 Mar 2024 | 17.40 | 17.70 | 17.40 | 17.70 | 16.77 | - |
| 05 Mar 2024 | 17.50 | 17.70 | 17.50 | 17.60 | 16.67 | - |
| 04 Mar 2024 | 17.80 | 18.00 | 17.70 | 17.70 | 16.77 | - |
| 01 Mar 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 17.15 | - |
| 29 Feb 2024 | 17.30 | 18.10 | 17.30 | 18.10 | 17.15 | - |
| 28 Feb 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 16.48 | - |
| 27 Feb 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 16.39 | - |
| 26 Feb 2024 | 17.30 | 17.50 | 17.30 | 17.30 | 16.39 | - |
| 23 Feb 2024 | 17.20 | 17.50 | 17.20 | 17.50 | 16.58 | - |
| 22 Feb 2024 | 17.20 | 17.40 | 17.20 | 17.40 | 16.48 | - |
| 21 Feb 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 16.39 | - |
| 20 Feb 2024 | 17.40 | 17.50 | 17.20 | 17.20 | 16.29 | - |
| 19 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.58 | - |
| 16 Feb 2024 | 17.60 | 17.80 | 17.50 | 17.80 | 16.86 | - |
| 15 Feb 2024 | 17.00 | 17.60 | 17.00 | 17.60 | 16.67 | - |
| 14 Feb 2024 | 16.80 | 17.00 | 16.80 | 16.90 | 16.01 | - |
| 14 Feb 2024 | 0.24 Dividend | |||||
| 13 Feb 2024 | 17.60 | 17.70 | 17.10 | 17.20 | 16.07 | - |
| 12 Feb 2024 | 17.30 | 17.70 | 17.10 | 17.70 | 16.53 | - |
| 09 Feb 2024 | 16.80 | 17.40 | 16.80 | 17.40 | 16.25 | - |
| *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.