Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,632.95 -1,040.17 (-1.69%) CMC Crypto 200
1,264.98 -18.85 (-1.47%)
Chimera Investment Corp (4CR1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 09:32AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.35 Dividend | |||||
| 27 Jun 2024 | 12.19 | 12.19 | 12.02 | 12.02 | 11.67 | - |
| 26 Jun 2024 | 12.29 | 12.31 | 12.19 | 12.19 | 11.84 | - |
| 25 Jun 2024 | 12.32 | 12.40 | 12.32 | 12.38 | 12.02 | - |
| 24 Jun 2024 | 12.64 | 12.64 | 12.43 | 12.43 | 12.07 | - |
| 21 Jun 2024 | 12.55 | 12.61 | 12.55 | 12.61 | 12.24 | - |
| 20 Jun 2024 | 12.43 | 12.63 | 12.43 | 12.59 | 12.22 | - |
| 19 Jun 2024 | 12.42 | 12.42 | 12.40 | 12.40 | 12.04 | - |
| 18 Jun 2024 | 12.35 | 12.53 | 12.31 | 12.53 | 12.17 | - |
| 17 Jun 2024 | 11.90 | 12.30 | 11.83 | 12.30 | 11.94 | - |
| 14 Jun 2024 | 11.25 | 11.83 | 11.19 | 11.83 | 11.49 | - |
| 13 Jun 2024 | 10.77 | 11.01 | 10.73 | 11.01 | 10.69 | - |
| 12 Jun 2024 | 10.49 | 10.96 | 10.49 | 10.96 | 10.64 | - |
| 11 Jun 2024 | 10.55 | 10.56 | 10.49 | 10.49 | 10.18 | - |
| 10 Jun 2024 | 10.71 | 10.71 | 10.63 | 10.66 | 10.35 | - |
| 07 Jun 2024 | 10.86 | 10.86 | 10.73 | 10.76 | 10.44 | - |
| 06 Jun 2024 | 11.00 | 11.04 | 10.95 | 10.97 | 10.65 | - |
| 05 Jun 2024 | 10.77 | 10.93 | 10.76 | 10.93 | 10.61 | - |
| 04 Jun 2024 | 10.79 | 10.90 | 10.78 | 10.79 | 10.48 | - |
| 03 Jun 2024 | 10.89 | 10.89 | 10.85 | 10.87 | 10.56 | - |
| 31 May 2024 | 10.78 | 10.90 | 10.73 | 10.88 | 10.56 | - |
| 30 May 2024 | 10.55 | 10.77 | 10.55 | 10.77 | 10.45 | - |
| 29 May 2024 | 10.83 | 10.83 | 10.69 | 10.69 | 10.38 | - |
| 28 May 2024 | 10.65 | 10.96 | 10.53 | 10.96 | 10.64 | - |
| 27 May 2024 | 10.67 | 10.68 | 10.57 | 10.68 | 10.37 | - |
| 24 May 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.69 | - |
| 23 May 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.69 | - |
| 22 May 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.69 | - |
| 22 May 2024 | 1:3 Stock split | |||||
| 21 May 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.69 | - |
| 20 May 2024 | 12.17 | 12.31 | 12.17 | 12.19 | 11.84 | - |
| 17 May 2024 | 12.39 | 12.40 | 12.37 | 12.37 | 12.01 | - |
| 16 May 2024 | 12.42 | 12.47 | 12.42 | 12.47 | 12.11 | - |
| 15 May 2024 | 12.34 | 12.52 | 12.32 | 12.49 | 12.13 | - |
| 14 May 2024 | 12.03 | 12.33 | 12.02 | 12.33 | 11.97 | - |
| 13 May 2024 | 12.13 | 12.19 | 11.95 | 11.95 | 11.60 | - |
| 10 May 2024 | 12.99 | 13.15 | 12.90 | 12.90 | 12.53 | - |
| 09 May 2024 | 11.74 | 13.08 | 11.60 | 13.04 | 12.66 | - |
| 08 May 2024 | 11.86 | 11.87 | 11.77 | 11.82 | 11.48 | - |
| 07 May 2024 | 12.04 | 12.05 | 11.95 | 11.95 | 11.61 | - |
| 06 May 2024 | 11.97 | 12.12 | 11.96 | 11.99 | 11.64 | 50 |
| 03 May 2024 | 11.92 | 12.06 | 11.92 | 12.06 | 11.71 | - |
| 02 May 2024 | 11.74 | 11.86 | 11.65 | 11.86 | 11.52 | - |
| 30 Apr 2024 | 11.73 | 11.73 | 11.59 | 11.59 | 11.25 | - |
| 29 Apr 2024 | 11.65 | 11.74 | 11.65 | 11.74 | 11.40 | - |
| 26 Apr 2024 | 11.50 | 11.79 | 11.47 | 11.75 | 11.41 | - |
| 25 Apr 2024 | 11.50 | 11.50 | 11.39 | 11.42 | 11.09 | - |
| 24 Apr 2024 | 11.63 | 11.63 | 11.53 | 11.53 | 11.20 | - |
| 23 Apr 2024 | 11.48 | 11.74 | 11.34 | 11.74 | 11.40 | - |
| 22 Apr 2024 | 11.49 | 11.60 | 11.48 | 11.60 | 11.27 | - |
| 19 Apr 2024 | 11.17 | 11.46 | 11.17 | 11.46 | 11.12 | - |
| 18 Apr 2024 | 11.09 | 11.32 | 10.97 | 11.24 | 10.91 | - |
| 17 Apr 2024 | 11.04 | 11.17 | 11.03 | 11.11 | 10.79 | - |
| 16 Apr 2024 | 11.27 | 11.27 | 11.06 | 11.09 | 10.77 | - |
| 15 Apr 2024 | 11.43 | 11.44 | 11.29 | 11.29 | 10.96 | - |
| 12 Apr 2024 | 11.49 | 11.55 | 11.48 | 11.48 | 11.14 | - |
| 11 Apr 2024 | 11.36 | 11.38 | 11.33 | 11.38 | 11.05 | - |
| 10 Apr 2024 | 11.99 | 11.99 | 11.41 | 11.41 | 11.08 | - |
| 09 Apr 2024 | 11.81 | 11.95 | 11.80 | 11.95 | 11.60 | - |
| 08 Apr 2024 | 11.85 | 11.85 | 11.75 | 11.83 | 11.48 | - |
| 05 Apr 2024 | 12.07 | 12.07 | 11.93 | 11.93 | 11.58 | - |
| 05 Apr 2024 | 0.33 Dividend | |||||
| 04 Apr 2024 | 12.35 | 12.47 | 12.21 | 12.39 | 11.71 | - |
| 03 Apr 2024 | 12.29 | 12.42 | 12.29 | 12.42 | 11.74 | - |
| 02 Apr 2024 | 12.60 | 12.60 | 12.36 | 12.36 | 11.68 | - |
| 28 Mar 2024 | 12.49 | 12.78 | 12.49 | 12.75 | 12.05 | - |
| 27 Mar 2024 | 12.19 | 12.47 | 12.19 | 12.44 | 11.75 | - |
| 26 Mar 2024 | 12.42 | 12.49 | 12.28 | 12.28 | 11.61 | - |
| 25 Mar 2024 | 12.36 | 12.59 | 12.24 | 12.52 | 11.84 | - |
| 22 Mar 2024 | 12.68 | 12.70 | 12.51 | 12.51 | 11.82 | - |
| 21 Mar 2024 | 12.28 | 12.70 | 12.28 | 12.59 | 11.89 | - |
| 20 Mar 2024 | 11.97 | 12.24 | 11.97 | 12.24 | 11.57 | - |
| 19 Mar 2024 | 12.12 | 12.14 | 12.07 | 12.07 | 11.41 | - |
| 18 Mar 2024 | 12.33 | 12.33 | 12.30 | 12.30 | 11.62 | - |
| 15 Mar 2024 | 12.05 | 12.26 | 12.05 | 12.26 | 11.58 | - |
| 14 Mar 2024 | 12.47 | 12.47 | 12.10 | 12.10 | 11.44 | - |
| 13 Mar 2024 | 12.36 | 12.49 | 12.31 | 12.44 | 11.75 | - |
| 12 Mar 2024 | 12.31 | 12.42 | 12.30 | 12.30 | 11.62 | - |
| 11 Mar 2024 | 12.15 | 12.36 | 12.12 | 12.36 | 11.68 | - |
| 08 Mar 2024 | 12.09 | 12.30 | 12.09 | 12.15 | 11.48 | - |
| 07 Mar 2024 | 11.97 | 12.14 | 11.90 | 12.14 | 11.47 | - |
| 06 Mar 2024 | 11.85 | 12.09 | 11.85 | 12.09 | 11.43 | - |
| 05 Mar 2024 | 11.79 | 11.93 | 11.79 | 11.93 | 11.27 | - |
| 04 Mar 2024 | 11.97 | 11.97 | 11.84 | 11.84 | 11.18 | - |
| 01 Mar 2024 | 11.94 | 12.18 | 11.90 | 11.98 | 11.33 | - |
| 29 Feb 2024 | 11.67 | 12.03 | 11.61 | 12.02 | 11.35 | - |
| 28 Feb 2024 | 12.00 | 12.00 | 11.74 | 11.74 | 11.10 | - |
| 27 Feb 2024 | 11.95 | 11.95 | 11.90 | 11.93 | 11.27 | - |
| 26 Feb 2024 | 12.16 | 12.19 | 12.02 | 12.02 | 11.35 | - |
| 23 Feb 2024 | 12.00 | 12.23 | 11.77 | 12.23 | 11.55 | - |
| 22 Feb 2024 | 11.90 | 12.06 | 11.90 | 12.03 | 11.37 | - |
| 21 Feb 2024 | 12.00 | 12.00 | 11.97 | 12.00 | 11.34 | - |
| 20 Feb 2024 | 12.21 | 12.21 | 11.98 | 12.06 | 11.40 | - |
| 19 Feb 2024 | 12.24 | 12.27 | 12.24 | 12.24 | 11.57 | - |
| 16 Feb 2024 | 12.24 | 12.36 | 12.21 | 12.36 | 11.68 | - |
| 15 Feb 2024 | 11.73 | 12.21 | 11.73 | 12.21 | 11.54 | - |
| 14 Feb 2024 | 12.49 | 12.54 | 11.70 | 11.70 | 11.06 | - |
| 13 Feb 2024 | 13.23 | 13.23 | 12.56 | 12.56 | 11.86 | - |
| 12 Feb 2024 | 12.89 | 13.15 | 12.87 | 13.15 | 12.43 | - |
| 09 Feb 2024 | 12.65 | 12.90 | 12.65 | 12.90 | 12.19 | - |
| *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.