Singapore markets close in 4 hours 37 minutes
Straits Times Index
3,301.48 +8.79 (+0.27%) Nikkei
38,243.98 -30.07 (-0.08%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,398.18 -2,829.89 (-4.70%) CMC Crypto 200
1,261.60 -77.47 (-5.79%)
DiaSorin S.p.A. (34D.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
| 29 Apr 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| 26 Apr 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 25 Apr 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
| 24 Apr 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
| 23 Apr 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
| 22 Apr 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
| 19 Apr 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
| 18 Apr 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | - |
| 17 Apr 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
| 16 Apr 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
| 15 Apr 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| 12 Apr 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
| 11 Apr 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
| 10 Apr 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | - |
| 09 Apr 2024 | 84.60 | 88.34 | 84.60 | 88.34 | 88.34 | 36 |
| 08 Apr 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
| 05 Apr 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| 04 Apr 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | - |
| 03 Apr 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | - |
| 02 Apr 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 2 |
| 28 Mar 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
| 27 Mar 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
| 26 Mar 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
| 25 Mar 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | - |
| 22 Mar 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
| 21 Mar 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
| 20 Mar 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
| 19 Mar 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | - |
| 18 Mar 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
| 15 Mar 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
| 14 Mar 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
| 13 Mar 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
| 12 Mar 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
| 11 Mar 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
| 08 Mar 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
| 07 Mar 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
| 06 Mar 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | - |
| 05 Mar 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - |
| 04 Mar 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
| 01 Mar 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
| 29 Feb 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
| 28 Feb 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
| 27 Feb 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
| 26 Feb 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
| 23 Feb 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
| 22 Feb 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
| 21 Feb 2024 | 91.92 | 92.94 | 91.92 | 92.80 | 92.80 | 300 |
| 20 Feb 2024 | 88.78 | 90.90 | 88.78 | 90.90 | 90.90 | 300 |
| 19 Feb 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
| 16 Feb 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | - |
| 15 Feb 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
| 14 Feb 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
| 13 Feb 2024 | 87.14 | 87.50 | 87.14 | 87.50 | 87.50 | 600 |
| 12 Feb 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
| 09 Feb 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
| 08 Feb 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
| 07 Feb 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
| 06 Feb 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
| 05 Feb 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
| 02 Feb 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
| 01 Feb 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| 31 Jan 2024 | 85.70 | 85.70 | 85.66 | 85.66 | 85.66 | 14 |
| 30 Jan 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 29 Jan 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 26 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 25 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 24 Jan 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
| 23 Jan 2024 | 84.10 | 84.62 | 84.10 | 84.62 | 84.62 | 100 |
| 22 Jan 2024 | 84.82 | 84.84 | 84.82 | 84.84 | 84.84 | 10 |
| 19 Jan 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| 18 Jan 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
| 17 Jan 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
| 16 Jan 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
| 15 Jan 2024 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | - |
| 12 Jan 2024 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | - |
| 11 Jan 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
| 10 Jan 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
| 09 Jan 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | - |
| 08 Jan 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | - |
| 05 Jan 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
| 04 Jan 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | - |
| 03 Jan 2024 | 92.96 | 92.96 | 90.10 | 90.10 | 90.10 | 10 |
| 02 Jan 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| 29 Dec 2023 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | - |
| 28 Dec 2023 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | - |
| 27 Dec 2023 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| 22 Dec 2023 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - |
| 21 Dec 2023 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | - |
| 20 Dec 2023 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
| 19 Dec 2023 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | - |
| 18 Dec 2023 | 90.70 | 91.32 | 90.70 | 91.32 | 91.32 | 100 |
| 15 Dec 2023 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
| 14 Dec 2023 | 88.68 | 92.44 | 88.68 | 92.44 | 92.44 | 100 |
| 13 Dec 2023 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
| 12 Dec 2023 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| 11 Dec 2023 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
| 08 Dec 2023 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 07 Dec 2023 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
| 06 Dec 2023 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
| *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.