Singapore markets close in 8 minutes
Straits Times Index
3,293.73 +1.04 (+0.03%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,150.09 +28.85 (+0.36%) Bitcoin USD
57,916.13 +1,164.20 (+2.05%) CMC Crypto 200
1,268.63 -2.11 (-0.17%)
BFF Bank S.p.A. (2BF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:10AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 11.95 | 12.04 | 11.95 | 12.04 | 12.04 | 474 |
| 30 Apr 2024 | 12.01 | 12.01 | 11.95 | 11.95 | 11.95 | - |
| 29 Apr 2024 | 12.12 | 12.12 | 11.95 | 11.95 | 11.95 | - |
| 26 Apr 2024 | 11.64 | 11.96 | 11.64 | 11.96 | 11.96 | - |
| 25 Apr 2024 | 11.56 | 11.61 | 11.54 | 11.54 | 11.54 | 474 |
| 24 Apr 2024 | 11.88 | 11.88 | 11.50 | 11.51 | 11.51 | - |
| 23 Apr 2024 | 11.71 | 11.85 | 11.71 | 11.85 | 11.85 | - |
| 22 Apr 2024 | 11.82 | 11.82 | 11.69 | 11.74 | 11.74 | 261 |
| 22 Apr 2024 | 0.541 Dividend | |||||
| 19 Apr 2024 | 12.13 | 12.27 | 12.10 | 12.27 | 11.73 | - |
| 18 Apr 2024 | 12.20 | 12.25 | 12.03 | 12.25 | 11.71 | - |
| 17 Apr 2024 | 12.05 | 12.19 | 12.05 | 12.06 | 11.53 | - |
| 16 Apr 2024 | 12.03 | 12.11 | 11.97 | 12.11 | 11.58 | - |
| 15 Apr 2024 | 12.20 | 12.34 | 12.19 | 12.21 | 11.67 | 450 |
| 12 Apr 2024 | 12.52 | 12.52 | 12.19 | 12.21 | 11.67 | - |
| 11 Apr 2024 | 12.50 | 12.50 | 12.43 | 12.49 | 11.94 | - |
| 10 Apr 2024 | 12.49 | 12.64 | 12.44 | 12.51 | 11.96 | 472 |
| 09 Apr 2024 | 12.77 | 12.90 | 12.44 | 12.44 | 11.89 | 2,000 |
| 08 Apr 2024 | 12.68 | 12.86 | 12.63 | 12.85 | 12.28 | 1,250 |
| 05 Apr 2024 | 12.39 | 12.62 | 12.39 | 12.62 | 12.06 | 363 |
| 04 Apr 2024 | 12.33 | 12.51 | 12.33 | 12.48 | 11.93 | - |
| 03 Apr 2024 | 12.26 | 12.37 | 12.23 | 12.36 | 11.82 | 500 |
| 02 Apr 2024 | 12.35 | 12.36 | 12.27 | 12.27 | 11.73 | - |
| 28 Mar 2024 | 12.26 | 12.34 | 12.25 | 12.34 | 11.80 | - |
| 27 Mar 2024 | 12.37 | 12.37 | 12.26 | 12.26 | 11.72 | - |
| 26 Mar 2024 | 12.31 | 12.39 | 12.22 | 12.37 | 11.82 | - |
| 25 Mar 2024 | 12.25 | 12.41 | 12.24 | 12.37 | 11.82 | 1,480 |
| 22 Mar 2024 | 12.04 | 12.27 | 12.04 | 12.27 | 11.73 | 22,802 |
| 21 Mar 2024 | 12.11 | 12.16 | 12.05 | 12.15 | 11.61 | 1,000 |
| 20 Mar 2024 | 11.80 | 11.96 | 11.76 | 11.96 | 11.43 | 250 |
| 19 Mar 2024 | 11.56 | 11.84 | 11.56 | 11.84 | 11.32 | 2,250 |
| 18 Mar 2024 | 11.52 | 11.70 | 11.51 | 11.60 | 11.09 | 3,208 |
| 15 Mar 2024 | 11.42 | 11.48 | 11.42 | 11.48 | 10.97 | - |
| 14 Mar 2024 | 11.48 | 11.58 | 11.44 | 11.44 | 10.94 | - |
| 13 Mar 2024 | 11.34 | 11.58 | 11.34 | 11.52 | 11.01 | 18,280 |
| 12 Mar 2024 | 11.18 | 11.28 | 11.17 | 11.28 | 10.78 | 1,374 |
| 11 Mar 2024 | 11.11 | 11.20 | 11.08 | 11.20 | 10.71 | 302 |
| 08 Mar 2024 | 11.29 | 11.30 | 11.18 | 11.18 | 10.69 | - |
| 07 Mar 2024 | 11.24 | 11.33 | 11.24 | 11.28 | 10.78 | - |
| 06 Mar 2024 | 10.71 | 11.38 | 10.71 | 11.28 | 10.78 | 3,112 |
| 05 Mar 2024 | 10.72 | 10.76 | 10.63 | 10.64 | 10.17 | - |
| 04 Mar 2024 | 10.85 | 10.85 | 10.72 | 10.76 | 10.29 | - |
| 01 Mar 2024 | 10.81 | 10.87 | 10.80 | 10.86 | 10.38 | - |
| 29 Feb 2024 | 10.80 | 10.81 | 10.77 | 10.77 | 10.30 | - |
| 28 Feb 2024 | 10.91 | 10.91 | 10.79 | 10.79 | 10.31 | - |
| 27 Feb 2024 | 10.89 | 10.89 | 10.84 | 10.89 | 10.41 | 23 |
| 26 Feb 2024 | 10.84 | 10.86 | 10.80 | 10.86 | 10.38 | - |
| 23 Feb 2024 | 10.84 | 10.85 | 10.81 | 10.85 | 10.37 | - |
| 22 Feb 2024 | 10.94 | 10.94 | 10.76 | 10.76 | 10.29 | - |
| 21 Feb 2024 | 10.66 | 10.81 | 10.66 | 10.81 | 10.33 | 300 |
| 20 Feb 2024 | 10.63 | 10.70 | 10.61 | 10.70 | 10.23 | - |
| 19 Feb 2024 | 10.69 | 10.70 | 10.69 | 10.69 | 10.22 | 2,200 |
| 16 Feb 2024 | 10.65 | 10.67 | 10.55 | 10.66 | 10.19 | - |
| 15 Feb 2024 | 10.69 | 10.69 | 10.59 | 10.60 | 10.13 | 150 |
| 14 Feb 2024 | 10.72 | 10.72 | 10.57 | 10.58 | 10.11 | - |
| 13 Feb 2024 | 10.73 | 10.85 | 10.70 | 10.85 | 10.37 | 1,377 |
| 12 Feb 2024 | 10.80 | 10.80 | 10.67 | 10.70 | 10.23 | 730 |
| 09 Feb 2024 | 10.52 | 10.78 | 10.52 | 10.76 | 10.29 | - |
| 08 Feb 2024 | 10.21 | 10.53 | 10.19 | 10.53 | 10.07 | 280 |
| 07 Feb 2024 | 10.27 | 10.27 | 10.23 | 10.24 | 9.79 | - |
| 06 Feb 2024 | 10.38 | 10.38 | 10.10 | 10.21 | 9.76 | - |
| 05 Feb 2024 | 10.24 | 10.30 | 10.16 | 10.27 | 9.82 | 1,589 |
| 02 Feb 2024 | 10.18 | 10.25 | 10.10 | 10.25 | 9.80 | 3,470 |
| 01 Feb 2024 | 9.91 | 10.10 | 9.91 | 10.06 | 9.62 | - |
| 31 Jan 2024 | 9.90 | 10.01 | 9.90 | 9.98 | 9.54 | - |
| 30 Jan 2024 | 9.90 | 9.92 | 9.85 | 9.92 | 9.48 | - |
| 29 Jan 2024 | 10.02 | 10.05 | 9.86 | 9.86 | 9.43 | 1,040 |
| 26 Jan 2024 | 10.02 | 10.07 | 10.02 | 10.07 | 9.63 | 1,080 |
| 25 Jan 2024 | 9.98 | 10.08 | 9.98 | 10.07 | 9.63 | - |
| 24 Jan 2024 | 10.24 | 10.24 | 10.07 | 10.07 | 9.63 | 200 |
| 23 Jan 2024 | 10.10 | 10.14 | 10.08 | 10.12 | 9.67 | 1,000 |
| 22 Jan 2024 | 10.21 | 10.21 | 10.08 | 10.10 | 9.65 | 11,892 |
| 19 Jan 2024 | 10.07 | 10.11 | 10.07 | 10.11 | 9.66 | - |
| 18 Jan 2024 | 10.31 | 10.32 | 10.04 | 10.04 | 9.60 | 1,456 |
| 17 Jan 2024 | 10.14 | 10.20 | 10.13 | 10.20 | 9.75 | - |
| 16 Jan 2024 | 10.09 | 10.21 | 9.99 | 10.21 | 9.76 | - |
| 15 Jan 2024 | 10.13 | 10.16 | 10.11 | 10.11 | 9.66 | - |
| 12 Jan 2024 | 10.19 | 10.19 | 10.12 | 10.18 | 9.73 | - |
| 11 Jan 2024 | 10.17 | 10.17 | 10.08 | 10.08 | 9.64 | - |
| 10 Jan 2024 | 10.16 | 10.16 | 10.09 | 10.09 | 9.65 | - |
| 09 Jan 2024 | 10.26 | 10.27 | 10.09 | 10.11 | 9.66 | 600 |
| 08 Jan 2024 | 10.06 | 10.17 | 9.99 | 10.17 | 9.72 | 500 |
| 05 Jan 2024 | 9.97 | 10.06 | 9.97 | 10.06 | 9.62 | 1,500 |
| 04 Jan 2024 | 10.04 | 10.07 | 10.00 | 10.07 | 9.63 | - |
| 03 Jan 2024 | 10.10 | 10.18 | 10.04 | 10.04 | 9.60 | - |
| 02 Jan 2024 | 10.23 | 10.33 | 10.21 | 10.21 | 9.76 | - |
| 29 Dec 2023 | 10.37 | 10.38 | 10.34 | 10.35 | 9.89 | - |
| 28 Dec 2023 | 10.44 | 10.45 | 10.33 | 10.34 | 9.88 | 600 |
| 27 Dec 2023 | 10.28 | 10.39 | 10.24 | 10.39 | 9.93 | 600 |
| 22 Dec 2023 | 10.22 | 10.26 | 10.18 | 10.18 | 9.73 | 400 |
| 21 Dec 2023 | 10.21 | 10.24 | 10.15 | 10.24 | 9.79 | - |
| 20 Dec 2023 | 10.22 | 10.25 | 10.18 | 10.24 | 9.79 | - |
| 19 Dec 2023 | 10.05 | 10.26 | 10.05 | 10.24 | 9.79 | - |
| 18 Dec 2023 | 9.96 | 10.01 | 9.94 | 10.00 | 9.56 | - |
| 15 Dec 2023 | 10.10 | 10.15 | 9.93 | 9.93 | 9.49 | - |
| 14 Dec 2023 | 10.55 | 10.56 | 10.06 | 10.06 | 9.62 | 474 |
| 13 Dec 2023 | 10.42 | 10.45 | 10.42 | 10.44 | 9.98 | - |
| 12 Dec 2023 | 10.57 | 10.57 | 10.44 | 10.44 | 9.98 | - |
| 11 Dec 2023 | 10.58 | 10.59 | 10.50 | 10.51 | 10.05 | 312 |
| 08 Dec 2023 | 10.46 | 10.59 | 10.45 | 10.55 | 10.08 | - |
| *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.