Singapore markets close in 6 hours 54 minutes
Straits Times Index
3,326.82 +0.54 (+0.02%) Nikkei
39,638.76 +465.61 (+1.19%) Hang Seng
18,044.36 -28.54 (-0.16%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,014.11 +1,475.21 (+2.44%) CMC Crypto 200
1,286.09 +36.97 (+2.96%)
Arima Real Estate Socimi SA (3AZ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 8.10 | 8.30 | 8.10 | 8.26 | 8.26 | 300 |
| 24 Jun 2024 | 8.10 | 8.28 | 8.10 | 8.26 | 8.26 | - |
| 21 Jun 2024 | 8.04 | 8.30 | 8.04 | 8.26 | 8.26 | - |
| 20 Jun 2024 | 8.04 | 8.26 | 8.04 | 8.26 | 8.26 | - |
| 19 Jun 2024 | 8.02 | 8.22 | 8.02 | 8.20 | 8.20 | - |
| 18 Jun 2024 | 8.04 | 8.22 | 8.04 | 8.18 | 8.18 | - |
| 17 Jun 2024 | 7.94 | 8.20 | 7.94 | 8.20 | 8.20 | - |
| 14 Jun 2024 | 8.04 | 8.20 | 8.04 | 8.10 | 8.10 | - |
| 13 Jun 2024 | 7.98 | 8.22 | 7.98 | 8.20 | 8.20 | - |
| 12 Jun 2024 | 7.98 | 8.24 | 7.98 | 8.14 | 8.14 | - |
| 11 Jun 2024 | 7.98 | 8.20 | 7.98 | 8.14 | 8.14 | - |
| 10 Jun 2024 | 8.00 | 8.18 | 8.00 | 8.16 | 8.16 | - |
| 07 Jun 2024 | 8.02 | 8.22 | 8.02 | 8.16 | 8.16 | - |
| 06 Jun 2024 | 8.00 | 8.20 | 8.00 | 8.18 | 8.18 | - |
| 05 Jun 2024 | 8.00 | 8.20 | 8.00 | 8.18 | 8.18 | - |
| 04 Jun 2024 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | - |
| 03 Jun 2024 | 8.00 | 8.22 | 8.00 | 8.16 | 8.16 | - |
| 31 May 2024 | 8.00 | 8.20 | 8.00 | 8.18 | 8.18 | - |
| 30 May 2024 | 7.98 | 8.20 | 7.98 | 8.16 | 8.16 | - |
| 29 May 2024 | 8.02 | 8.20 | 8.02 | 8.14 | 8.14 | - |
| 28 May 2024 | 8.00 | 8.20 | 8.00 | 8.18 | 8.18 | - |
| 27 May 2024 | 8.02 | 8.20 | 8.02 | 8.16 | 8.16 | - |
| 24 May 2024 | 8.00 | 8.20 | 8.00 | 8.18 | 8.18 | - |
| 23 May 2024 | 8.00 | 8.20 | 8.00 | 8.18 | 8.18 | - |
| 22 May 2024 | 7.98 | 8.20 | 7.98 | 8.18 | 8.18 | - |
| 21 May 2024 | 7.96 | 8.18 | 7.96 | 8.18 | 8.18 | - |
| 20 May 2024 | 7.98 | 8.20 | 7.98 | 8.16 | 8.16 | - |
| 17 May 2024 | 7.94 | 8.20 | 7.94 | 8.14 | 8.14 | - |
| 16 May 2024 | 6.44 | 8.10 | 6.44 | 8.10 | 8.10 | 300 |
| 15 May 2024 | 5.84 | 6.10 | 5.84 | 6.10 | 6.10 | - |
| 14 May 2024 | 5.84 | 6.02 | 5.84 | 5.96 | 5.96 | - |
| 13 May 2024 | 5.82 | 5.96 | 5.82 | 5.96 | 5.96 | - |
| 10 May 2024 | 5.82 | 6.02 | 5.82 | 5.92 | 5.92 | - |
| 09 May 2024 | 5.82 | 6.10 | 5.82 | 6.10 | 6.10 | - |
| 08 May 2024 | 5.82 | 6.00 | 5.82 | 5.94 | 5.94 | - |
| 07 May 2024 | 5.82 | 5.98 | 5.80 | 5.92 | 5.92 | - |
| 06 May 2024 | 5.82 | 6.04 | 5.82 | 6.00 | 6.00 | - |
| 03 May 2024 | 5.82 | 6.00 | 5.82 | 5.94 | 5.94 | - |
| 02 May 2024 | 5.82 | 5.98 | 5.82 | 5.98 | 5.98 | - |
| 30 Apr 2024 | 5.86 | 6.02 | 5.86 | 5.98 | 5.98 | - |
| 29 Apr 2024 | 5.86 | 6.02 | 5.86 | 6.00 | 6.00 | - |
| 26 Apr 2024 | 5.96 | 6.10 | 5.96 | 6.10 | 6.10 | - |
| 25 Apr 2024 | 5.96 | 6.10 | 5.96 | 6.10 | 6.10 | - |
| 24 Apr 2024 | 5.96 | 6.20 | 5.92 | 5.92 | 5.92 | - |
| 23 Apr 2024 | 5.96 | 6.16 | 5.96 | 6.10 | 6.10 | - |
| 22 Apr 2024 | 5.96 | 6.10 | 5.96 | 6.10 | 6.10 | - |
| 19 Apr 2024 | 5.96 | 6.10 | 5.96 | 6.10 | 6.10 | - |
| 18 Apr 2024 | 5.94 | 6.16 | 5.94 | 6.10 | 6.10 | - |
| 17 Apr 2024 | 6.04 | 6.22 | 6.04 | 6.08 | 6.08 | - |
| 16 Apr 2024 | 6.04 | 6.30 | 6.04 | 6.30 | 6.30 | - |
| 15 Apr 2024 | 6.04 | 6.20 | 6.02 | 6.02 | 6.02 | - |
| 12 Apr 2024 | 6.04 | 6.20 | 6.04 | 6.14 | 6.14 | - |
| 11 Apr 2024 | 6.06 | 6.24 | 6.06 | 6.18 | 6.18 | - |
| 10 Apr 2024 | 6.06 | 6.26 | 6.06 | 6.20 | 6.20 | - |
| 09 Apr 2024 | 6.24 | 6.24 | 6.14 | 6.20 | 6.20 | - |
| 08 Apr 2024 | 6.06 | 6.50 | 6.06 | 6.50 | 6.50 | - |
| 05 Apr 2024 | 6.02 | 6.20 | 6.02 | 6.20 | 6.20 | - |
| 04 Apr 2024 | 6.02 | 6.20 | 6.02 | 6.20 | 6.20 | - |
| 03 Apr 2024 | 6.02 | 6.28 | 6.02 | 6.28 | 6.28 | - |
| 02 Apr 2024 | 6.00 | 6.16 | 6.00 | 6.16 | 6.16 | - |
| 28 Mar 2024 | 6.00 | 6.20 | 6.00 | 6.15 | 6.15 | - |
| 27 Mar 2024 | 6.20 | 6.25 | 6.10 | 6.10 | 6.10 | - |
| 26 Mar 2024 | 6.10 | 6.25 | 6.10 | 6.15 | 6.15 | - |
| 25 Mar 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | - |
| 22 Mar 2024 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | - |
| 21 Mar 2024 | 6.15 | 6.35 | 6.15 | 6.30 | 6.30 | - |
| 20 Mar 2024 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | - |
| 19 Mar 2024 | 6.15 | 6.35 | 6.15 | 6.30 | 6.30 | - |
| 18 Mar 2024 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | - |
| 15 Mar 2024 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | - |
| 14 Mar 2024 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | - |
| 13 Mar 2024 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | - |
| 12 Mar 2024 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | - |
| 11 Mar 2024 | 5.95 | 6.30 | 5.95 | 6.30 | 6.30 | - |
| 08 Mar 2024 | 5.95 | 6.15 | 5.95 | 6.10 | 6.10 | - |
| 07 Mar 2024 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | - |
| 06 Mar 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | - |
| 05 Mar 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | - |
| 04 Mar 2024 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | - |
| 01 Mar 2024 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | - |
| 29 Feb 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | - |
| 28 Feb 2024 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | - |
| 27 Feb 2024 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.