Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,946.55 +1,252.13 (+1.91%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
4iG Nyrt. (4IG.BD)
Budapest - Budapest Delayed price. Currency in HUF
Add to watchlist
At close: 04:55PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HUFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 802.00 | 803.00 | 802.00 | 803.00 | 803.00 | 17,434 |
| 16 May 2024 | 796.00 | 807.00 | 796.00 | 802.00 | 802.00 | 39,912 |
| 15 May 2024 | 802.00 | 805.00 | 794.00 | 803.00 | 803.00 | 87,158 |
| 14 May 2024 | 802.00 | 804.00 | 796.00 | 802.00 | 802.00 | 28,773 |
| 13 May 2024 | 805.00 | 805.00 | 794.00 | 802.00 | 802.00 | 102,786 |
| 10 May 2024 | 800.00 | 805.00 | 796.00 | 805.00 | 805.00 | 103,432 |
| 09 May 2024 | 804.00 | 805.00 | 798.00 | 805.00 | 805.00 | 38,155 |
| 08 May 2024 | 804.00 | 807.00 | 799.00 | 805.00 | 805.00 | 34,612 |
| 07 May 2024 | 803.00 | 807.00 | 794.00 | 805.00 | 805.00 | 72,388 |
| 06 May 2024 | 805.00 | 808.00 | 800.00 | 804.00 | 804.00 | 23,291 |
| 03 May 2024 | 799.00 | 808.00 | 795.00 | 805.00 | 805.00 | 43,492 |
| 02 May 2024 | 805.00 | 809.00 | 793.00 | 799.00 | 799.00 | 63,402 |
| 30 Apr 2024 | 804.00 | 811.00 | 797.00 | 810.00 | 810.00 | 161,318 |
| 29 Apr 2024 | 811.00 | 811.00 | 800.00 | 811.00 | 811.00 | 82,299 |
| 26 Apr 2024 | 810.00 | 811.00 | 804.00 | 810.00 | 810.00 | 24,702 |
| 25 Apr 2024 | 805.00 | 810.00 | 804.00 | 809.00 | 809.00 | 17,749 |
| 24 Apr 2024 | 810.00 | 818.00 | 806.00 | 810.00 | 810.00 | 21,804 |
| 23 Apr 2024 | 810.00 | 812.00 | 804.00 | 812.00 | 812.00 | 21,339 |
| 22 Apr 2024 | 818.00 | 820.00 | 800.00 | 812.00 | 812.00 | 274,210 |
| 19 Apr 2024 | 804.00 | 820.00 | 803.00 | 817.00 | 817.00 | 182,379 |
| 18 Apr 2024 | 815.00 | 818.00 | 800.00 | 815.00 | 815.00 | 49,485 |
| 17 Apr 2024 | 809.00 | 819.00 | 805.00 | 815.00 | 815.00 | 42,957 |
| 16 Apr 2024 | 812.00 | 812.00 | 801.00 | 809.00 | 809.00 | 36,385 |
| 15 Apr 2024 | 807.00 | 814.00 | 803.00 | 812.00 | 812.00 | 64,177 |
| 12 Apr 2024 | 810.00 | 815.00 | 800.00 | 803.00 | 803.00 | 82,603 |
| 11 Apr 2024 | 815.00 | 820.00 | 807.00 | 810.00 | 810.00 | 348,354 |
| 10 Apr 2024 | 815.00 | 819.00 | 808.00 | 819.00 | 819.00 | 76,736 |
| 09 Apr 2024 | 819.00 | 820.00 | 810.00 | 813.00 | 813.00 | 59,588 |
| 08 Apr 2024 | 820.00 | 822.00 | 813.00 | 820.00 | 820.00 | 41,820 |
| 05 Apr 2024 | 815.00 | 822.00 | 813.00 | 815.00 | 815.00 | 30,401 |
| 04 Apr 2024 | 820.00 | 825.00 | 814.00 | 820.00 | 820.00 | 48,559 |
| 03 Apr 2024 | 811.00 | 825.00 | 811.00 | 820.00 | 820.00 | 28,356 |
| 02 Apr 2024 | 815.00 | 826.00 | 810.00 | 810.00 | 810.00 | 45,945 |
| 28 Mar 2024 | 825.00 | 828.00 | 806.00 | 816.00 | 816.00 | 89,803 |
| 27 Mar 2024 | 829.00 | 834.00 | 817.00 | 825.00 | 825.00 | 29,720 |
| 26 Mar 2024 | 826.00 | 834.00 | 823.00 | 823.00 | 823.00 | 36,784 |
| 25 Mar 2024 | 825.00 | 827.00 | 820.00 | 826.00 | 826.00 | 11,605 |
| 22 Mar 2024 | 818.00 | 834.00 | 818.00 | 826.00 | 826.00 | 31,564 |
| 21 Mar 2024 | 816.00 | 824.00 | 816.00 | 824.00 | 824.00 | 24,116 |
| 20 Mar 2024 | 820.00 | 825.00 | 817.00 | 817.00 | 817.00 | 25,121 |
| 19 Mar 2024 | 826.00 | 829.00 | 817.00 | 825.00 | 825.00 | 54,842 |
| 18 Mar 2024 | 820.00 | 833.00 | 813.00 | 828.00 | 828.00 | 20,398 |
| 14 Mar 2024 | 816.00 | 824.00 | 810.00 | 819.00 | 819.00 | 60,747 |
| 13 Mar 2024 | 823.00 | 826.00 | 817.00 | 823.00 | 823.00 | 22,644 |
| 12 Mar 2024 | 830.00 | 837.00 | 812.00 | 823.00 | 823.00 | 172,213 |
| 11 Mar 2024 | 836.00 | 839.00 | 822.00 | 829.00 | 829.00 | 171,807 |
| 08 Mar 2024 | 843.00 | 843.00 | 834.00 | 839.00 | 839.00 | 16,787 |
| 07 Mar 2024 | 843.00 | 843.00 | 833.00 | 838.00 | 838.00 | 14,221 |
| 06 Mar 2024 | 840.00 | 857.00 | 825.00 | 842.00 | 842.00 | 265,360 |
| 05 Mar 2024 | 838.00 | 845.00 | 824.00 | 844.00 | 844.00 | 150,829 |
| 04 Mar 2024 | 845.00 | 845.00 | 831.00 | 837.00 | 837.00 | 39,920 |
| 01 Mar 2024 | 843.00 | 858.00 | 833.00 | 845.00 | 845.00 | 1,022,076 |
| 29 Feb 2024 | 848.00 | 858.00 | 839.00 | 854.00 | 854.00 | 77,752 |
| 28 Feb 2024 | 853.00 | 857.00 | 849.00 | 855.00 | 855.00 | 87,047 |
| 27 Feb 2024 | 859.00 | 860.00 | 845.00 | 853.00 | 853.00 | 242,575 |
| 26 Feb 2024 | 837.00 | 865.00 | 823.00 | 860.00 | 860.00 | 358,783 |
| 23 Feb 2024 | 802.00 | 839.00 | 802.00 | 835.00 | 835.00 | 352,220 |
| 22 Feb 2024 | 800.00 | 809.00 | 796.00 | 809.00 | 809.00 | 107,926 |
| 21 Feb 2024 | 795.00 | 804.00 | 795.00 | 802.00 | 802.00 | 57,998 |
| 20 Feb 2024 | 800.00 | 800.00 | 792.00 | 795.00 | 795.00 | 64,520 |
| 19 Feb 2024 | 794.00 | 802.00 | 793.00 | 800.00 | 800.00 | 46,360 |
| 16 Feb 2024 | 800.00 | 804.00 | 792.00 | 802.00 | 802.00 | 50,393 |
| 15 Feb 2024 | 796.00 | 803.00 | 776.00 | 799.00 | 799.00 | 93,554 |
| 14 Feb 2024 | 800.00 | 804.00 | 794.00 | 798.00 | 798.00 | 157,579 |
| 13 Feb 2024 | 800.00 | 803.00 | 796.00 | 803.00 | 803.00 | 24,750 |
| 12 Feb 2024 | 797.00 | 804.00 | 795.00 | 804.00 | 804.00 | 43,596 |
| 09 Feb 2024 | 800.00 | 807.00 | 796.00 | 800.00 | 800.00 | 121,118 |
| 08 Feb 2024 | 803.00 | 805.00 | 798.00 | 804.00 | 804.00 | 46,592 |
| 07 Feb 2024 | 808.00 | 811.00 | 797.00 | 803.00 | 803.00 | 433,860 |
| 06 Feb 2024 | 807.00 | 809.00 | 802.00 | 808.00 | 808.00 | 216,430 |
| 05 Feb 2024 | 803.00 | 809.00 | 801.00 | 807.00 | 807.00 | 34,177 |
| 02 Feb 2024 | 804.00 | 805.00 | 796.00 | 803.00 | 803.00 | 68,520 |
| 01 Feb 2024 | 800.00 | 804.00 | 794.00 | 804.00 | 804.00 | 75,926 |
| 31 Jan 2024 | 805.00 | 809.00 | 794.00 | 794.00 | 794.00 | 104,416 |
| 30 Jan 2024 | 805.00 | 810.00 | 798.00 | 809.00 | 809.00 | 176,810 |
| 29 Jan 2024 | 794.00 | 808.00 | 794.00 | 807.00 | 807.00 | 89,219 |
| 26 Jan 2024 | 800.00 | 801.00 | 793.00 | 800.00 | 800.00 | 62,665 |
| 25 Jan 2024 | 801.00 | 801.00 | 794.00 | 800.00 | 800.00 | 50,488 |
| 24 Jan 2024 | 802.00 | 806.00 | 795.00 | 799.00 | 799.00 | 85,073 |
| 23 Jan 2024 | 805.00 | 806.00 | 793.00 | 802.00 | 802.00 | 136,002 |
| 22 Jan 2024 | 800.00 | 807.00 | 793.00 | 800.00 | 800.00 | 247,337 |
| 19 Jan 2024 | 799.00 | 800.00 | 793.00 | 800.00 | 800.00 | 50,724 |
| 18 Jan 2024 | 800.00 | 800.00 | 793.00 | 800.00 | 800.00 | 51,872 |
| 17 Jan 2024 | 795.00 | 807.00 | 790.00 | 793.00 | 793.00 | 408,226 |
| 16 Jan 2024 | 800.00 | 800.00 | 793.00 | 800.00 | 800.00 | 63,068 |
| 15 Jan 2024 | 797.00 | 804.00 | 793.00 | 800.00 | 800.00 | 329,133 |
| 12 Jan 2024 | 797.00 | 806.00 | 797.00 | 800.00 | 800.00 | 72,311 |
| 11 Jan 2024 | 806.00 | 806.00 | 796.00 | 800.00 | 800.00 | 188,979 |
| 10 Jan 2024 | 804.00 | 808.00 | 800.00 | 804.00 | 804.00 | 132,909 |
| 09 Jan 2024 | 805.00 | 808.00 | 798.00 | 804.00 | 804.00 | 144,349 |
| 08 Jan 2024 | 802.00 | 810.00 | 800.00 | 804.00 | 804.00 | 129,376 |
| 05 Jan 2024 | 800.00 | 805.00 | 795.00 | 803.00 | 803.00 | 58,665 |
| 04 Jan 2024 | 793.00 | 805.00 | 788.00 | 800.00 | 800.00 | 202,474 |
| 03 Jan 2024 | 792.00 | 797.00 | 785.00 | 794.00 | 794.00 | 82,440 |
| 02 Jan 2024 | 797.00 | 799.00 | 780.00 | 787.00 | 787.00 | 351,570 |
| 29 Dec 2023 | 777.00 | 796.00 | 777.00 | 795.00 | 795.00 | 238,250 |
| 28 Dec 2023 | 778.00 | 784.00 | 770.00 | 783.00 | 783.00 | 213,624 |
| 27 Dec 2023 | 778.00 | 788.00 | 770.00 | 776.00 | 776.00 | 145,570 |
| 22 Dec 2023 | 775.00 | 784.00 | 755.00 | 778.00 | 778.00 | 1,064,153 |
| 21 Dec 2023 | 788.00 | 789.00 | 768.00 | 775.00 | 775.00 | 443,119 |
| *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.