Singapore markets closed
Straits Times Index
3,215.07 -0.33 (-0.01%) S&P 500
4,337.44 +17.38 (+0.40%) Dow
34,006.88 +43.04 (+0.13%) Nasdaq
13,271.32 +59.51 (+0.45%) Bitcoin USD
26,236.61 +172.73 (+0.66%) CMC Crypto 200
561.60 +2.09 (+0.37%)
Grupo Carso, S.A.B. de C.V. (4GF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 7,310 |
| 25 Sept 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 22 Sept 2023 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | - |
| 21 Sept 2023 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - |
| 20 Sept 2023 | 7.60 | 8.15 | 7.60 | 8.15 | 8.15 | 7,310 |
| 19 Sept 2023 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | - |
| 18 Sept 2023 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | - |
| 15 Sept 2023 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 150 |
| 14 Sept 2023 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | - |
| 13 Sept 2023 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | - |
| 12 Sept 2023 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - |
| 11 Sept 2023 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | - |
| 08 Sept 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 07 Sept 2023 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | - |
| 06 Sept 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 05 Sept 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 04 Sept 2023 | 7.05 | 7.35 | 7.05 | 7.35 | 7.35 | 13 |
| 01 Sept 2023 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | 100 |
| 31 Aug 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 30 Aug 2023 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | 250 |
| 29 Aug 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 28 Aug 2023 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 30 |
| 25 Aug 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 24 Aug 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 23 Aug 2023 | 7.00 | 7.45 | 7.00 | 7.45 | 7.45 | 230 |
| 22 Aug 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 21 Aug 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 18 Aug 2023 | 7.05 | 7.30 | 7.05 | 7.10 | 7.10 | 260 |
| 17 Aug 2023 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 300 |
| 16 Aug 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 15 Aug 2023 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | - |
| 14 Aug 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 11 Aug 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 10 Aug 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 09 Aug 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 08 Aug 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 03 Aug 2023 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | 200 |
| 02 Aug 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 01 Aug 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 31 Jul 2023 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 54 |
| 28 Jul 2023 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | - |
| 27 Jul 2023 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 40 |
| 26 Jul 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 25 Jul 2023 | 6.85 | 7.10 | 6.85 | 6.95 | 6.95 | 100 |
| 24 Jul 2023 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | - |
| 21 Jul 2023 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - |
| 20 Jul 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 19 Jul 2023 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - |
| 18 Jul 2023 | 6.60 | 6.85 | 6.60 | 6.85 | 6.85 | - |
| 17 Jul 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 14 Jul 2023 | 6.60 | 6.80 | 6.60 | 6.65 | 6.65 | 100 |
| 13 Jul 2023 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 230 |
| 12 Jul 2023 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | - |
| 11 Jul 2023 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | - |
| 10 Jul 2023 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | - |
| 07 Jul 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 06 Jul 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 05 Jul 2023 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - |
| 04 Jul 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 03 Jul 2023 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | - |
| 30 Jun 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 29 Jun 2023 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 100 |
| 28 Jun 2023 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 53 |
| 28 Jun 2023 | 0.6 Dividend | |||||
| 27 Jun 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 5.75 | - |
| 26 Jun 2023 | 6.65 | 6.65 | 6.50 | 6.50 | 5.89 | 2,300 |
| 23 Jun 2023 | 6.25 | 6.30 | 6.25 | 6.30 | 5.70 | - |
| 22 Jun 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 5.70 | - |
| 22 Jun 2023 | 1.2 Dividend | |||||
| 21 Jun 2023 | 6.30 | 6.35 | 6.30 | 6.35 | 4.66 | - |
| 20 Jun 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 4.59 | - |
| 19 Jun 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 4.59 | - |
| 16 Jun 2023 | 6.30 | 6.40 | 6.30 | 6.40 | 4.70 | - |
| 15 Jun 2023 | 6.35 | 6.50 | 6.35 | 6.40 | 4.70 | 10 |
| 14 Jun 2023 | 6.20 | 6.30 | 6.20 | 6.30 | 4.63 | - |
| 13 Jun 2023 | 6.10 | 6.20 | 6.10 | 6.20 | 4.55 | - |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | 6.10 | 6.20 | 6.10 | 6.20 | 4.55 | - |
| 08 Jun 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 4.41 | - |
| 07 Jun 2023 | 6.10 | 6.10 | 6.05 | 6.05 | 4.44 | - |
| 06 Jun 2023 | 5.90 | 6.15 | 5.90 | 6.15 | 4.52 | - |
| 05 Jun 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 4.33 | - |
| 02 Jun 2023 | 5.60 | 6.05 | 5.60 | 6.05 | 4.44 | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 4.22 | - |
| 30 May 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 4.22 | - |
| 29 May 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 4.00 | - |
| 26 May 2023 | 5.20 | 5.35 | 5.20 | 5.35 | 3.93 | - |
| 25 May 2023 | 5.20 | 5.30 | 5.20 | 5.30 | 3.89 | - |
| 24 May 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 3.82 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 3.93 | - |
| 19 May 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 3.93 | - |
| 18 May 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 3.93 | - |
| 17 May 2023 | 5.40 | 5.45 | 5.40 | 5.45 | 4.00 | - |
| 16 May 2023 | 5.35 | 5.40 | 5.35 | 5.40 | 3.97 | - |
| 15 May 2023 | 5.35 | 5.50 | 5.35 | 5.40 | 3.97 | 245 |
| 12 May 2023 | 5.30 | 5.40 | 5.30 | 5.40 | 3.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
