Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,700.15 +245.62 (+0.35%) CMC Crypto 200
1,513.55 +25.01 (+1.68%)
2invest AG (2INV.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 8.30 | 8.80 | 8.70 | 8.80 | 8.80 | 639 |
| 20 May 2024 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | 1,511 |
| 17 May 2024 | 8.30 | 8.65 | 8.30 | 8.65 | 8.65 | 2,702 |
| 16 May 2024 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1 |
| 15 May 2024 | 8.15 | 8.50 | 8.15 | 8.50 | 8.50 | 5,886 |
| 14 May 2024 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | 2,076 |
| 13 May 2024 | 8.50 | 8.50 | 8.40 | 8.50 | 8.50 | 2,180 |
| 10 May 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 09 May 2024 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 553 |
| 08 May 2024 | 8.50 | 8.50 | 8.40 | 8.50 | 8.50 | 2,895 |
| 07 May 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 06 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 569 |
| 03 May 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 888 |
| 02 May 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 30 Apr 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 533 |
| 29 Apr 2024 | 8.60 | 8.75 | 8.50 | 8.65 | 8.65 | 720 |
| 26 Apr 2024 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | 436 |
| 25 Apr 2024 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | 14 |
| 24 Apr 2024 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 582 |
| 23 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 22 Apr 2024 | 8.55 | 8.60 | 8.40 | 8.60 | 8.60 | 504 |
| 19 Apr 2024 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 500 |
| 18 Apr 2024 | 8.55 | 8.75 | 8.50 | 8.65 | 8.65 | 2,522 |
| 17 Apr 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 582 |
| 16 Apr 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 1,027 |
| 15 Apr 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 555 |
| 12 Apr 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1,170 |
| 11 Apr 2024 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 460 |
| 10 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 09 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 08 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 05 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 44 |
| 04 Apr 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 99 |
| 03 Apr 2024 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | 28 |
| 02 Apr 2024 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 1,919 |
| 28 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 27 Mar 2024 | 8.50 | 8.60 | 8.50 | 8.55 | 8.55 | 1,459 |
| 26 Mar 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 927 |
| 25 Mar 2024 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | 21,693 |
| 22 Mar 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 993 |
| 21 Mar 2024 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | 561 |
| 20 Mar 2024 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | 4,819 |
| 19 Mar 2024 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | 4,000 |
| 18 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 15 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 14 Mar 2024 | 8.45 | 8.60 | 8.45 | 8.55 | 8.55 | 2,095 |
| 13 Mar 2024 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 60 |
| 12 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 758 |
| 11 Mar 2024 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 4,448 |
| 08 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 659 |
| 07 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 06 Mar 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 633 |
| 05 Mar 2024 | 7.80 | 7.90 | 7.70 | 7.90 | 7.90 | 1,474 |
| 04 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 01 Mar 2024 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 625 |
| 29 Feb 2024 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1,265 |
| 28 Feb 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 253 |
| 27 Feb 2024 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1,228 |
| 26 Feb 2024 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 8 |
| 23 Feb 2024 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 5 |
| 22 Feb 2024 | 7.90 | 8.05 | 7.90 | 8.00 | 8.00 | 435 |
| 21 Feb 2024 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | 672 |
| 20 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 19 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 16 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 15 Feb 2024 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | 227 |
| 14 Feb 2024 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 5,562 |
| 13 Feb 2024 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | 17,811 |
| 12 Feb 2024 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | 4,012 |
| 09 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 08 Feb 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 2,841 |
| 07 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 06 Feb 2024 | 7.85 | 8.00 | 7.80 | 7.90 | 7.90 | 680 |
| 05 Feb 2024 | 7.85 | 8.00 | 7.85 | 7.95 | 7.95 | 17,504 |
| 02 Feb 2024 | 7.80 | 7.95 | 7.80 | 7.90 | 7.90 | 5,868 |
| 01 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2,500 |
| 31 Jan 2024 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 434 |
| 30 Jan 2024 | 7.85 | 7.90 | 7.85 | 7.85 | 7.85 | 3,740 |
| 29 Jan 2024 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | 12,809 |
| 26 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3,176 |
| 25 Jan 2024 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | 8,500 |
| 24 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 23 Jan 2024 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 1,144 |
| 22 Jan 2024 | 7.40 | 7.55 | 7.35 | 7.55 | 7.55 | 906 |
| 19 Jan 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 610 |
| 18 Jan 2024 | 7.30 | 7.50 | 7.20 | 7.30 | 7.30 | 1,375 |
| 17 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 16 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 15 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 164 |
| 12 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 11 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 10 Jan 2024 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 712 |
| 09 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 08 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 05 Jan 2024 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 413 |
| 04 Jan 2024 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 66 |
| 03 Jan 2024 | 7.30 | 7.30 | 6.85 | 6.85 | 6.85 | 9,313 |
| 02 Jan 2024 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 89 |
| 29 Dec 2023 | 7.20 | 7.60 | 7.20 | 7.45 | 7.45 | 14,973 |
| 28 Dec 2023 | 7.05 | 7.15 | 7.00 | 7.15 | 7.15 | 2,141 |
| *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.