Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,725.04 -2,296.57 (-3.64%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Eaton Corp PLC (3EC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 308.50 | 310.05 | 307.65 | 307.65 | 307.65 | - |
| 09 May 2024 | 306.95 | 307.30 | 306.55 | 307.05 | 307.05 | - |
| 08 May 2024 | 303.00 | 308.35 | 301.55 | 307.40 | 307.40 | - |
| 07 May 2024 | 302.60 | 303.60 | 302.60 | 303.60 | 303.60 | - |
| 06 May 2024 | 297.85 | 301.00 | 297.65 | 300.30 | 300.30 | - |
| 03 May 2024 | 292.90 | 298.30 | 292.75 | 298.30 | 298.30 | - |
| 03 May 2024 | 0.94 Dividend | |||||
| 02 May 2024 | 291.75 | 293.75 | 287.20 | 290.85 | 289.91 | - |
| 30 Apr 2024 | 304.30 | 305.65 | 295.35 | 295.35 | 294.40 | - |
| 29 Apr 2024 | 301.40 | 302.90 | 301.35 | 301.95 | 300.97 | - |
| 26 Apr 2024 | 295.60 | 302.05 | 293.90 | 302.05 | 301.07 | - |
| 25 Apr 2024 | 295.25 | 296.90 | 294.10 | 294.10 | 293.15 | - |
| 24 Apr 2024 | 291.00 | 304.65 | 291.00 | 294.75 | 293.80 | - |
| 23 Apr 2024 | 287.60 | 292.50 | 286.80 | 290.95 | 290.01 | - |
| 22 Apr 2024 | 283.45 | 287.55 | 283.45 | 287.10 | 286.17 | - |
| 19 Apr 2024 | 287.00 | 287.70 | 286.35 | 286.35 | 285.42 | - |
| 18 Apr 2024 | 289.30 | 294.85 | 289.30 | 291.55 | 290.61 | - |
| 17 Apr 2024 | 295.10 | 296.60 | 288.65 | 288.65 | 287.72 | - |
| 16 Apr 2024 | 294.80 | 295.20 | 293.65 | 295.20 | 294.25 | - |
| 15 Apr 2024 | 298.10 | 299.70 | 296.15 | 296.15 | 295.19 | - |
| 12 Apr 2024 | 294.80 | 296.95 | 294.80 | 295.10 | 294.15 | - |
| 11 Apr 2024 | 290.85 | 295.25 | 290.85 | 295.25 | 294.30 | 600 |
| 10 Apr 2024 | 287.75 | 293.10 | 287.75 | 293.10 | 292.15 | - |
| 09 Apr 2024 | 298.75 | 299.15 | 288.55 | 288.55 | 287.62 | - |
| 08 Apr 2024 | 302.90 | 304.70 | 298.65 | 298.65 | 297.68 | - |
| 05 Apr 2024 | 294.25 | 303.30 | 293.95 | 303.30 | 302.32 | - |
| 04 Apr 2024 | 294.65 | 298.05 | 294.65 | 297.65 | 296.69 | - |
| 03 Apr 2024 | 289.70 | 295.10 | 289.70 | 295.10 | 294.15 | - |
| 02 Apr 2024 | 288.90 | 290.75 | 288.85 | 290.60 | 289.66 | - |
| 28 Mar 2024 | 289.80 | 290.80 | 288.00 | 288.00 | 287.07 | - |
| 27 Mar 2024 | 287.00 | 288.20 | 286.60 | 286.60 | 285.67 | - |
| 26 Mar 2024 | 285.50 | 291.10 | 285.50 | 289.00 | 288.07 | - |
| 25 Mar 2024 | 289.90 | 290.80 | 287.30 | 287.30 | 286.37 | - |
| 22 Mar 2024 | 289.70 | 291.70 | 289.70 | 291.70 | 290.76 | - |
| 21 Mar 2024 | 282.00 | 289.20 | 282.00 | 288.10 | 287.17 | - |
| 20 Mar 2024 | 277.00 | 282.00 | 277.00 | 281.70 | 280.79 | - |
| 19 Mar 2024 | 273.10 | 276.60 | 273.10 | 276.60 | 275.71 | - |
| 18 Mar 2024 | 273.10 | 275.90 | 273.00 | 275.00 | 274.11 | - |
| 15 Mar 2024 | 273.90 | 276.90 | 273.90 | 274.20 | 273.31 | - |
| 14 Mar 2024 | 272.80 | 276.00 | 272.80 | 273.70 | 272.82 | - |
| 13 Mar 2024 | 270.60 | 272.60 | 270.50 | 272.30 | 271.42 | - |
| 12 Mar 2024 | 266.20 | 270.40 | 266.20 | 269.70 | 268.83 | - |
| 11 Mar 2024 | 270.40 | 270.40 | 265.30 | 265.30 | 264.44 | - |
| 08 Mar 2024 | 271.90 | 276.00 | 271.40 | 271.40 | 270.52 | - |
| 08 Mar 2024 | 0.94 Dividend | |||||
| 07 Mar 2024 | 270.20 | 272.20 | 270.20 | 272.00 | 270.18 | - |
| 06 Mar 2024 | 267.20 | 272.40 | 267.20 | 271.50 | 269.69 | - |
| 05 Mar 2024 | 271.10 | 272.90 | 267.00 | 267.00 | 265.22 | - |
| 04 Mar 2024 | 268.80 | 272.40 | 268.50 | 272.20 | 270.38 | - |
| 01 Mar 2024 | 266.20 | 269.50 | 266.20 | 268.60 | 266.81 | - |
| 29 Feb 2024 | 263.00 | 266.30 | 262.20 | 266.30 | 264.52 | - |
| 28 Feb 2024 | 260.10 | 263.70 | 260.10 | 263.70 | 261.94 | - |
| 27 Feb 2024 | 260.30 | 262.50 | 259.10 | 259.10 | 257.37 | - |
| 26 Feb 2024 | 262.60 | 264.20 | 261.30 | 263.50 | 261.74 | - |
| 23 Feb 2024 | 261.80 | 263.30 | 261.80 | 262.90 | 261.14 | - |
| 22 Feb 2024 | 257.20 | 264.30 | 257.20 | 262.10 | 260.35 | - |
| 21 Feb 2024 | 253.70 | 255.40 | 252.70 | 254.80 | 253.10 | - |
| 20 Feb 2024 | 257.90 | 258.80 | 253.50 | 253.50 | 251.81 | - |
| 19 Feb 2024 | 257.50 | 259.20 | 257.50 | 258.10 | 256.38 | - |
| 16 Feb 2024 | 254.40 | 257.60 | 254.40 | 257.30 | 255.58 | - |
| 15 Feb 2024 | 255.80 | 257.60 | 252.90 | 253.50 | 251.81 | - |
| 14 Feb 2024 | 252.70 | 256.30 | 252.70 | 255.10 | 253.40 | - |
| 13 Feb 2024 | 252.70 | 253.90 | 249.90 | 251.40 | 249.72 | - |
| 12 Feb 2024 | 256.00 | 256.20 | 253.40 | 253.40 | 251.71 | - |
| 09 Feb 2024 | 251.90 | 256.40 | 251.90 | 256.40 | 254.69 | - |
| 08 Feb 2024 | 251.60 | 254.70 | 251.60 | 252.00 | 250.32 | - |
| 07 Feb 2024 | 250.50 | 253.40 | 250.40 | 252.40 | 250.71 | - |
| 06 Feb 2024 | 251.90 | 251.90 | 249.00 | 249.70 | 248.03 | 1 |
| 05 Feb 2024 | 250.70 | 250.70 | 248.40 | 248.40 | 246.74 | - |
| 02 Feb 2024 | 241.90 | 249.00 | 241.60 | 249.00 | 247.34 | - |
| 01 Feb 2024 | 226.50 | 241.40 | 226.50 | 240.30 | 238.70 | - |
| 31 Jan 2024 | 230.00 | 230.30 | 227.40 | 227.40 | 225.88 | - |
| 30 Jan 2024 | 228.10 | 229.70 | 228.10 | 229.70 | 228.17 | - |
| 29 Jan 2024 | 225.10 | 227.20 | 225.10 | 226.00 | 224.49 | - |
| 26 Jan 2024 | 225.80 | 226.70 | 224.90 | 224.90 | 223.40 | - |
| 25 Jan 2024 | 221.10 | 225.80 | 220.90 | 225.80 | 224.29 | - |
| 24 Jan 2024 | 222.80 | 223.00 | 222.30 | 223.00 | 221.51 | - |
| 23 Jan 2024 | 222.20 | 223.80 | 221.70 | 221.70 | 220.22 | - |
| 22 Jan 2024 | 223.20 | 225.50 | 223.10 | 223.10 | 221.61 | - |
| 19 Jan 2024 | 219.20 | 222.40 | 219.20 | 222.40 | 220.92 | - |
| 18 Jan 2024 | 216.20 | 219.30 | 216.20 | 217.60 | 216.15 | - |
| 17 Jan 2024 | 220.30 | 220.30 | 217.40 | 217.40 | 215.95 | - |
| 16 Jan 2024 | 221.10 | 222.80 | 220.80 | 221.90 | 220.42 | - |
| 15 Jan 2024 | 219.50 | 221.40 | 219.50 | 220.70 | 219.23 | - |
| 12 Jan 2024 | 220.40 | 220.70 | 219.90 | 219.90 | 218.43 | - |
| 11 Jan 2024 | 218.40 | 219.00 | 218.30 | 219.00 | 217.54 | - |
| 10 Jan 2024 | 217.40 | 219.70 | 217.30 | 218.80 | 217.34 | - |
| 09 Jan 2024 | 216.50 | 217.20 | 216.40 | 217.20 | 215.75 | - |
| 08 Jan 2024 | 212.40 | 214.30 | 212.40 | 214.00 | 212.57 | - |
| 05 Jan 2024 | 213.20 | 213.30 | 212.70 | 212.80 | 211.38 | - |
| 04 Jan 2024 | 212.10 | 215.30 | 211.90 | 215.30 | 213.86 | - |
| 03 Jan 2024 | 216.50 | 217.90 | 213.30 | 213.30 | 211.88 | - |
| 02 Jan 2024 | 217.10 | 217.40 | 217.00 | 217.00 | 215.55 | - |
| 29 Dec 2023 | 216.40 | 216.50 | 215.90 | 216.00 | 214.56 | - |
| 28 Dec 2023 | 215.50 | 216.90 | 215.50 | 216.90 | 215.45 | - |
| 27 Dec 2023 | 216.40 | 216.40 | 215.90 | 215.90 | 214.46 | - |
| 22 Dec 2023 | 213.70 | 215.70 | 213.40 | 215.20 | 213.76 | - |
| 21 Dec 2023 | 213.00 | 214.20 | 212.50 | 212.50 | 211.08 | - |
| 20 Dec 2023 | 215.90 | 216.80 | 215.00 | 215.00 | 213.56 | - |
| 19 Dec 2023 | 215.70 | 216.50 | 214.80 | 214.80 | 213.37 | - |
| *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.