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
8,185.91 +6.23 (+0.08%) Bitcoin USD
60,825.67 -780.93 (-1.27%) CMC Crypto 200
1,269.23 -14.59 (-1.14%)
Zhihu Inc. (5BU0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.3600 | 2.4200 | 2.3600 | 2.4200 | 2.4200 | 3 |
| 27 Jun 2024 | 2.5800 | 2.5800 | 2.4800 | 2.4800 | 2.4800 | - |
| 26 Jun 2024 | 2.6000 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | - |
| 25 Jun 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6000 | 2.6000 | - |
| 24 Jun 2024 | 2.6000 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | - |
| 21 Jun 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | - |
| 20 Jun 2024 | 2.6500 | 2.6500 | 2.6400 | 2.6400 | 2.6400 | - |
| 19 Jun 2024 | 2.6500 | 2.6500 | 2.5200 | 2.5200 | 2.5200 | - |
| 18 Jun 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 17 Jun 2024 | 2.7300 | 2.8400 | 2.6700 | 2.6700 | 2.6700 | 3 |
| 14 Jun 2024 | 2.7500 | 2.7600 | 2.7500 | 2.7500 | 2.7500 | - |
| 13 Jun 2024 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | 2.7900 | - |
| 12 Jun 2024 | 2.8900 | 2.9900 | 2.8900 | 2.9900 | 2.9900 | - |
| 11 Jun 2024 | 3.0900 | 3.2500 | 3.0900 | 3.2500 | 3.2500 | - |
| 10 Jun 2024 | 3.0700 | 3.0800 | 3.0700 | 3.0800 | 3.0800 | - |
| 07 Jun 2024 | 3.1000 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | - |
| 06 Jun 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.9400 | - |
| 05 Jun 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 04 Jun 2024 | 2.9100 | 2.9100 | 2.9000 | 2.9000 | 2.9000 | - |
| 03 Jun 2024 | 2.9300 | 2.9400 | 2.9300 | 2.9400 | 2.9400 | - |
| 31 May 2024 | 3.0100 | 3.0100 | 2.9400 | 2.9400 | 2.9400 | - |
| 30 May 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 29 May 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | - |
| 28 May 2024 | 3.1300 | 3.1300 | 3.0800 | 3.0800 | 3.0800 | - |
| 27 May 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 24 May 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 23 May 2024 | 3.4700 | 3.4700 | 3.4100 | 3.4100 | 3.4100 | - |
| 22 May 2024 | 3.5300 | 3.6000 | 3.5100 | 3.6000 | 3.6000 | 5,750 |
| 21 May 2024 | 3.6400 | 3.6500 | 3.6300 | 3.6500 | 3.6500 | 4,000 |
| 20 May 2024 | 3.8100 | 3.8100 | 3.7300 | 3.7300 | 3.7300 | 14,500 |
| 17 May 2024 | 3.5200 | 3.6700 | 3.5200 | 3.6400 | 3.6400 | 7,500 |
| 16 May 2024 | 3.3200 | 3.4000 | 3.3200 | 3.4000 | 3.4000 | - |
| 15 May 2024 | 3.5100 | 3.5100 | 3.5000 | 3.5000 | 3.5000 | 7,500 |
| 14 May 2024 | 0.6545 | 0.6545 | 0.6545 | 0.6545 | 0.6545 | - |
| 13 May 2024 | 0.6545 | 0.6545 | 0.6545 | 0.6545 | 0.6545 | - |
| 10 May 2024 | 0.6545 | 0.6545 | 0.6545 | 0.6545 | 0.6545 | - |
| 10 May 2024 | 1:6 Stock split | |||||
| 09 May 2024 | 3.5100 | 3.5400 | 3.5100 | 3.5400 | 3.5400 | - |
| 08 May 2024 | 3.5100 | 3.6000 | 3.5100 | 3.6000 | 3.6000 | - |
| 07 May 2024 | 3.5400 | 3.5400 | 3.4800 | 3.4800 | 3.4800 | - |
| 06 May 2024 | 3.6000 | 3.9600 | 3.6000 | 3.6000 | 3.6000 | 34 |
| 03 May 2024 | 3.5400 | 3.6600 | 3.5400 | 3.6600 | 3.6600 | - |
| 02 May 2024 | 3.5400 | 3.6600 | 3.5400 | 3.6600 | 3.6600 | - |
| 30 Apr 2024 | 3.6600 | 3.6600 | 3.6300 | 3.6300 | 3.6300 | - |
| 29 Apr 2024 | 3.5400 | 3.6000 | 3.5400 | 3.6000 | 3.6000 | - |
| 26 Apr 2024 | 3.4800 | 3.6000 | 3.4800 | 3.6000 | 3.6000 | - |
| 25 Apr 2024 | 3.6000 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | - |
| 24 Apr 2024 | 3.4200 | 3.4800 | 3.4200 | 3.4800 | 3.4800 | - |
| 23 Apr 2024 | 3.2700 | 3.3600 | 3.2700 | 3.3600 | 3.3600 | - |
| 22 Apr 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 19 Apr 2024 | 3.6300 | 3.6600 | 3.6300 | 3.6600 | 3.6600 | - |
| 18 Apr 2024 | 3.5400 | 3.5700 | 3.5400 | 3.5700 | 3.5700 | - |
| 17 Apr 2024 | 3.4500 | 3.5400 | 3.4500 | 3.5400 | 3.5400 | - |
| 16 Apr 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6000 | 3.6000 | - |
| 15 Apr 2024 | 3.7800 | 3.7800 | 3.7500 | 3.7500 | 3.7500 | - |
| 12 Apr 2024 | 3.8700 | 3.8700 | 3.8400 | 3.8400 | 3.8400 | - |
| 11 Apr 2024 | 3.8400 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | - |
| 10 Apr 2024 | 3.8100 | 3.8100 | 3.7800 | 3.7800 | 3.7800 | - |
| 09 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 08 Apr 2024 | 3.7200 | 3.7800 | 3.7200 | 3.7800 | 3.7800 | - |
| 05 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 04 Apr 2024 | 4.0500 | 4.0500 | 3.9900 | 3.9900 | 3.9900 | - |
| 03 Apr 2024 | 3.9000 | 3.9000 | 3.8700 | 3.8700 | 3.8700 | - |
| 02 Apr 2024 | 3.8100 | 3.8100 | 3.7500 | 3.7500 | 3.7500 | - |
| 28 Mar 2024 | 3.7200 | 3.8100 | 3.6300 | 3.6300 | 3.6300 | - |
| 27 Mar 2024 | 3.7200 | 3.7500 | 3.6600 | 3.6600 | 3.6600 | - |
| 26 Mar 2024 | 3.7800 | 3.8100 | 3.7800 | 3.7800 | 3.7800 | - |
| 25 Mar 2024 | 3.7800 | 3.8400 | 3.6900 | 3.6900 | 3.6900 | - |
| 22 Mar 2024 | 3.9000 | 3.9900 | 3.8100 | 3.8100 | 3.8100 | - |
| 21 Mar 2024 | 3.9300 | 3.9900 | 3.8700 | 3.8700 | 3.8700 | - |
| 20 Mar 2024 | 3.9000 | 3.9300 | 3.9000 | 3.9300 | 3.9300 | - |
| 19 Mar 2024 | 4.0200 | 4.0200 | 3.9300 | 3.9300 | 3.9300 | - |
| 18 Mar 2024 | 4.1700 | 4.1700 | 3.9900 | 3.9900 | 3.9900 | - |
| 15 Mar 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | - |
| 14 Mar 2024 | 3.9900 | 3.9900 | 3.9300 | 3.9300 | 3.9300 | - |
| 13 Mar 2024 | 4.1100 | 4.1100 | 4.0800 | 4.0800 | 4.0800 | - |
| 12 Mar 2024 | 3.9900 | 4.0200 | 3.9900 | 4.0200 | 4.0200 | - |
| 11 Mar 2024 | 3.9300 | 4.0800 | 3.9300 | 4.0800 | 4.0800 | - |
| 08 Mar 2024 | 3.9900 | 3.9900 | 3.9300 | 3.9300 | 3.9300 | - |
| 07 Mar 2024 | 3.9600 | 4.0200 | 3.9300 | 4.0200 | 4.0200 | - |
| 06 Mar 2024 | 3.8700 | 3.9300 | 3.8400 | 3.9300 | 3.9300 | - |
| 05 Mar 2024 | 4.1100 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | - |
| 04 Mar 2024 | 4.1700 | 4.2300 | 4.1700 | 4.2300 | 4.2300 | - |
| 01 Mar 2024 | 4.2300 | 4.2300 | 4.2000 | 4.2000 | 4.2000 | - |
| 29 Feb 2024 | 4.1700 | 4.1700 | 4.1400 | 4.1400 | 4.1400 | - |
| 28 Feb 2024 | 4.3200 | 4.3200 | 4.2900 | 4.2900 | 4.2900 | - |
| 27 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 26 Feb 2024 | 4.0800 | 4.0800 | 4.0200 | 4.0200 | 4.0200 | - |
| 23 Feb 2024 | 3.9900 | 3.9900 | 3.9600 | 3.9600 | 3.9600 | - |
| 22 Feb 2024 | 3.9900 | 4.0500 | 3.9900 | 4.0500 | 4.0500 | - |
| 21 Feb 2024 | 4.1100 | 4.1100 | 4.0500 | 4.0500 | 4.0500 | - |
| 20 Feb 2024 | 4.1100 | 4.1100 | 4.0500 | 4.0500 | 4.0500 | - |
| 19 Feb 2024 | 4.1100 | 4.1400 | 4.1100 | 4.1400 | 4.1400 | - |
| 16 Feb 2024 | 4.1100 | 4.1700 | 4.1100 | 4.1700 | 4.1700 | - |
| 15 Feb 2024 | 3.9000 | 3.9300 | 3.9000 | 3.9300 | 3.9300 | - |
| 14 Feb 2024 | 3.8400 | 3.9600 | 3.8400 | 3.9600 | 3.9600 | - |
| 13 Feb 2024 | 3.9900 | 3.9900 | 3.8700 | 3.8700 | 3.8700 | - |
| 12 Feb 2024 | 3.9000 | 3.9000 | 3.8700 | 3.8700 | 3.8700 | - |
| 09 Feb 2024 | 3.8400 | 3.9600 | 3.8400 | 3.9600 | 3.9600 | - |
| 08 Feb 2024 | 3.9000 | 3.9900 | 3.9000 | 3.9900 | 3.9900 | - |
| *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.