Singapore markets close in 5 hours 33 minutes
Straits Times Index
3,406.80 -4.01 (-0.12%) Nikkei
40,999.80 +87.43 (+0.21%) Hang Seng
17,588.36 -211.25 (-1.19%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
54,969.38 -2,987.11 (-5.15%) CMC Crypto 200
1,144.51 -64.18 (-5.30%)
Toho Gas Co., Ltd. (59W.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - |
| 04 Jul 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 03 Jul 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - |
| 02 Jul 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - |
| 01 Jul 2024 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - |
| 28 Jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 27 Jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 26 Jun 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 25 Jun 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 24 Jun 2024 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - |
| 21 Jun 2024 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - |
| 20 Jun 2024 | 22.80 | 23.00 | 22.80 | 22.80 | 22.80 | - |
| 19 Jun 2024 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | - |
| 18 Jun 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | - |
| 17 Jun 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 14 Jun 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - |
| 13 Jun 2024 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | - |
| 12 Jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 11 Jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 10 Jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 07 Jun 2024 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - |
| 06 Jun 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - |
| 05 Jun 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 04 Jun 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - |
| 03 Jun 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | - |
| 31 May 2024 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | - |
| 30 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 29 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 28 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 27 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 24 May 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - |
| 23 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 22 May 2024 | 22.40 | 22.40 | 22.20 | 22.40 | 22.40 | - |
| 21 May 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - |
| 20 May 2024 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | - |
| 17 May 2024 | 22.60 | 22.60 | 22.00 | 22.60 | 22.60 | 87 |
| 16 May 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | - |
| 15 May 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - |
| 14 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 13 May 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | - |
| 10 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 09 May 2024 | 23.60 | 23.80 | 23.60 | 23.60 | 23.60 | - |
| 08 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 07 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 06 May 2024 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - |
| 03 May 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - |
| 02 May 2024 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | - |
| 30 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 29 Apr 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - |
| 26 Apr 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - |
| 25 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 24 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 23 Apr 2024 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - |
| 22 Apr 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - |
| 19 Apr 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | - |
| 18 Apr 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - |
| 17 Apr 2024 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - |
| 16 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 15 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 12 Apr 2024 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - |
| 11 Apr 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - |
| 10 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 20 |
| 09 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 08 Apr 2024 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | - |
| 05 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 04 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 03 Apr 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - |
| 02 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 28 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 28 Mar 2024 | 40 Dividend | |||||
| 27 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -19.80 | - |
| 26 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -19.51 | - |
| 25 Mar 2024 | 19.90 | 19.90 | 19.80 | 19.80 | -19.41 | - |
| 22 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -20.00 | - |
| 21 Mar 2024 | 19.80 | 19.90 | 19.80 | 19.90 | -19.51 | - |
| 20 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -19.21 | - |
| 19 Mar 2024 | 19.70 | 19.80 | 19.70 | 19.70 | -19.31 | - |
| 18 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -19.21 | - |
| 15 Mar 2024 | 19.60 | 19.60 | 19.50 | 19.50 | -19.11 | - |
| 14 Mar 2024 | 19.40 | 19.50 | 19.40 | 19.50 | -19.11 | - |
| 13 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -18.62 | - |
| 12 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -18.92 | - |
| 11 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | -19.02 | - |
| 08 Mar 2024 | 19.70 | 19.80 | 19.70 | 19.80 | -19.41 | - |
| 07 Mar 2024 | 19.10 | 19.10 | 19.00 | 19.00 | -18.62 | - |
| 06 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -17.94 | - |
| 05 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -17.55 | - |
| 04 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -17.35 | - |
| 01 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -17.84 | - |
| 29 Feb 2024 | 18.30 | 18.30 | 18.20 | 18.30 | -17.94 | - |
| 28 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -18.04 | - |
| 27 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -17.74 | - |
| 26 Feb 2024 | 17.70 | 17.70 | 17.60 | 17.60 | -17.25 | - |
| 23 Feb 2024 | 17.80 | 17.80 | 17.70 | 17.80 | -17.45 | - |
| 22 Feb 2024 | 17.80 | 17.80 | 17.70 | 17.80 | -17.45 | - |
| 21 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -17.35 | - |
| 20 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -17.74 | - |
| 19 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -17.64 | - |
| 16 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -17.25 | - |
| 15 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -17.15 | - |
| *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.