Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,439.91 +344.01 (+0.56%) CMC Crypto 200
1,273.04 -10.74 (-0.84%)
Guolian Securities Co., Ltd. (34V.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 53 |
| 25 Jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 25 Jun 2024 | 0.155704 Dividend | |||||
| 24 Jun 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.1983 | - |
| 21 Jun 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.1972 | - |
| 20 Jun 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.1983 | - |
| 19 Jun 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.2028 | - |
| 18 Jun 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.2039 | - |
| 17 Jun 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.1994 | - |
| 14 Jun 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.2039 | - |
| 13 Jun 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.1994 | - |
| 12 Jun 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.2017 | - |
| 11 Jun 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.2005 | - |
| 10 Jun 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.2017 | - |
| 07 Jun 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.2005 | - |
| 06 Jun 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.2039 | - |
| 05 Jun 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.2106 | - |
| 04 Jun 2024 | 0.3700 | 0.3740 | 0.3700 | 0.3740 | 0.2095 | - |
| 03 Jun 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.2095 | - |
| 31 May 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.2117 | - |
| 30 May 2024 | 0.3800 | 0.3800 | 0.3760 | 0.3760 | 0.2106 | - |
| 29 May 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.2084 | - |
| 28 May 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.2117 | - |
| 27 May 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.2117 | - |
| 24 May 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.2151 | - |
| 23 May 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.2218 | - |
| 22 May 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.2229 | - |
| 21 May 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.2218 | - |
| 20 May 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.2319 | - |
| 17 May 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.2241 | - |
| 16 May 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.2543 | - |
| 15 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2801 | - |
| 14 May 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.2756 | - |
| 13 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.2745 | - |
| 10 May 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.2599 | - |
| 09 May 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.2498 | - |
| 08 May 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.2397 | - |
| 07 May 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.2386 | - |
| 06 May 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.2341 | - |
| 03 May 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.2409 | - |
| 02 May 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.2330 | - |
| 30 Apr 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.2364 | - |
| 29 Apr 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.2364 | - |
| 26 Apr 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.2375 | - |
| 25 Apr 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.1860 | - |
| 24 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.1849 | - |
| 23 Apr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.1837 | - |
| 22 Apr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.1837 | - |
| 19 Apr 2024 | 0.3220 | 0.3240 | 0.3220 | 0.3240 | 0.1815 | - |
| 18 Apr 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.1882 | - |
| 17 Apr 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.1882 | - |
| 16 Apr 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.1871 | - |
| 15 Apr 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.1893 | - |
| 12 Apr 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.1893 | - |
| 11 Apr 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.1949 | - |
| 10 Apr 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.1949 | - |
| 09 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.2017 | - |
| 08 Apr 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.2005 | - |
| 05 Apr 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.1994 | - |
| 04 Apr 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.2050 | - |
| 03 Apr 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.2061 | - |
| 02 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.2073 | - |
| 28 Mar 2024 | 0.3660 | 0.3700 | 0.3660 | 0.3700 | 0.2073 | - |
| 27 Mar 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.2039 | - |
| 26 Mar 2024 | 0.3800 | 0.3800 | 0.3760 | 0.3760 | 0.2106 | - |
| 25 Mar 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.2173 | - |
| 22 Mar 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.2229 | - |
| 21 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.2241 | - |
| 20 Mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.2196 | - |
| 19 Mar 2024 | 0.3800 | 0.3880 | 0.3800 | 0.3880 | 0.2173 | - |
| 18 Mar 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.2140 | - |
| 15 Mar 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.2084 | - |
| 14 Mar 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.2084 | - |
| 13 Mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.2106 | - |
| 12 Mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.2117 | - |
| 11 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.2073 | - |
| 08 Mar 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.2028 | - |
| 07 Mar 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.2005 | - |
| 06 Mar 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.1983 | - |
| 05 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.1961 | - |
| 04 Mar 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.2005 | - |
| 01 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.2017 | - |
| 29 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.2017 | - |
| 28 Feb 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.1994 | - |
| 27 Feb 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.2005 | - |
| 26 Feb 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.1994 | - |
| 23 Feb 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.2028 | - |
| 22 Feb 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.1949 | - |
| 21 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.1938 | - |
| 20 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.1938 | - |
| 19 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.1905 | - |
| 16 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.1871 | - |
| 15 Feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.1815 | - |
| 14 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.1793 | - |
| 13 Feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.1837 | - |
| 12 Feb 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.1826 | - |
| 09 Feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.1837 | - |
| 08 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.1938 | - |
| 07 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.1905 | - |
| 06 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.1905 | - |
| *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.