Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,540.19 -742.79 (-1.09%) CMC Crypto 200
1,420.67 -7.90 (-0.55%)
Orbia Advance Corporation, S.A.B. de C.V. (4FZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:03AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 10 |
| 30 May 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 29 May 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 10 |
| 28 May 2024 | 1.5500 | 1.6400 | 1.5500 | 1.6400 | 1.6400 | 30 |
| 27 May 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 70 |
| 24 May 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 23 May 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 22 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 21 May 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6600 | 1.6600 | 576 |
| 20 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 17 May 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 16 May 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 15 May 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 14 May 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 13 May 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 10 May 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 09 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 08 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 07 May 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6600 | 1.6600 | 30 |
| 06 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 03 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 02 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 30 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 29 Apr 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 700 |
| 26 Apr 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 500 |
| 25 Apr 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 635 |
| 24 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 23 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 22 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 19 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 19 Apr 2024 | 0.020906 Dividend | |||||
| 18 Apr 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | 1.8591 | 1,000 |
| 17 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8789 | 500 |
| 16 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8789 | - |
| 15 Apr 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 2.0371 | 320 |
| 12 Apr 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9679 | 500 |
| 11 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9975 | - |
| 10 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1558 | 10 |
| 09 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0371 | 550 |
| 08 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0569 | - |
| 05 Apr 2024 | 1.9500 | 2.0800 | 1.9500 | 2.0800 | 2.0569 | 500 |
| 04 Apr 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8986 | - |
| 03 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8888 | 500 |
| 02 Apr 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8986 | - |
| 28 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8690 | - |
| 27 Mar 2024 | 1.8600 | 1.9800 | 1.8600 | 1.9800 | 1.9580 | 229 |
| 26 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8393 | - |
| 25 Mar 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8097 | - |
| 22 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7899 | - |
| 21 Mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7998 | - |
| 20 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7404 | - |
| 19 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8393 | - |
| 18 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8492 | - |
| 15 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7602 | - |
| 14 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7207 | - |
| 13 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7009 | - |
| 12 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7009 | - |
| 11 Mar 2024 | 1.6800 | 1.7700 | 1.6800 | 1.7700 | 1.7503 | 295 |
| 08 Mar 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6514 | - |
| 07 Mar 2024 | 1.6900 | 1.7900 | 1.6900 | 1.7900 | 1.7701 | 500 |
| 06 Mar 2024 | 1.6700 | 1.7100 | 1.6700 | 1.7100 | 1.6910 | 100 |
| 05 Mar 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6514 | - |
| 04 Mar 2024 | 1.6800 | 1.7700 | 1.6800 | 1.6900 | 1.6712 | 160 |
| 01 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6415 | - |
| 29 Feb 2024 | 1.6900 | 1.7600 | 1.6900 | 1.7600 | 1.7404 | 110 |
| 28 Feb 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7305 | 2 |
| 27 Feb 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | 1.7503 | 445 |
| 26 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7404 | - |
| 23 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7701 | - |
| 22 Feb 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8500 | 1.8294 | 246 |
| 21 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7305 | - |
| 20 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7503 | - |
| 19 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7207 | - |
| 16 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7503 | - |
| 15 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7305 | - |
| 14 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7305 | - |
| 13 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7602 | - |
| 12 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7404 | - |
| 09 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7503 | - |
| 08 Feb 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 1.7998 | - |
| 07 Feb 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8294 | - |
| 06 Feb 2024 | 1.8100 | 1.9000 | 1.8100 | 1.9000 | 1.8789 | 138 |
| 05 Feb 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8097 | - |
| 02 Feb 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8195 | - |
| 01 Feb 2024 | 1.8100 | 1.8700 | 1.8100 | 1.8700 | 1.8492 | 141 |
| 31 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7899 | - |
| 30 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7899 | - |
| 29 Jan 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7503 | - |
| 26 Jan 2024 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.7800 | - |
| 25 Jan 2024 | 1.7200 | 1.7800 | 1.7200 | 1.7800 | 1.7602 | - |
| 24 Jan 2024 | 1.7600 | 1.8200 | 1.7500 | 1.7500 | 1.7305 | 481 |
| 23 Jan 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7602 | - |
| 22 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8195 | 100 |
| 19 Jan 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.7998 | - |
| 18 Jan 2024 | 1.7700 | 1.8200 | 1.7700 | 1.8200 | 1.7998 | - |
| 17 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7602 | - |
| 16 Jan 2024 | 1.8400 | 1.8800 | 1.8400 | 1.8800 | 1.8591 | 732 |
| 15 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8690 | - |
| 12 Jan 2024 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | 1.8690 | - |
| 11 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8097 | - |
| *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.