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
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,707.01 +83.12 (+0.14%) CMC Crypto 200
1,262.69 -21.14 (-1.65%)
Haitong Securities Co., Ltd. (6HT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.4040 | 0.4060 | 0.4040 | 0.4060 | 0.4060 | - |
| 27 Jun 2024 | 0.4080 | 0.4080 | 0.4040 | 0.4040 | 0.4040 | - |
| 26 Jun 2024 | 0.4180 | 0.4200 | 0.4180 | 0.4180 | 0.4180 | - |
| 25 Jun 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 25 Jun 2024 | 0.109868 Dividend | |||||
| 24 Jun 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.3241 | - |
| 21 Jun 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.3271 | - |
| 20 Jun 2024 | 0.4640 | 0.4640 | 0.4600 | 0.4600 | 0.3436 | - |
| 19 Jun 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.3436 | - |
| 18 Jun 2024 | 0.4640 | 0.4700 | 0.4640 | 0.4700 | 0.3510 | - |
| 17 Jun 2024 | 0.4440 | 0.4440 | 0.4420 | 0.4420 | 0.3301 | - |
| 14 Jun 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.3465 | - |
| 13 Jun 2024 | 0.4160 | 0.4180 | 0.4160 | 0.4180 | 0.3122 | - |
| 12 Jun 2024 | 0.4140 | 0.4160 | 0.4140 | 0.4160 | 0.3107 | - |
| 11 Jun 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.3077 | - |
| 10 Jun 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.3182 | - |
| 07 Jun 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.3167 | - |
| 06 Jun 2024 | 0.4240 | 0.4240 | 0.4220 | 0.4220 | 0.3152 | - |
| 05 Jun 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.3226 | - |
| 04 Jun 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.3197 | - |
| 03 Jun 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.3182 | - |
| 31 May 2024 | 0.4380 | 0.4380 | 0.4360 | 0.4360 | 0.3256 | - |
| 30 May 2024 | 0.4420 | 0.4440 | 0.4400 | 0.4400 | 0.3286 | - |
| 29 May 2024 | 0.4420 | 0.4520 | 0.4420 | 0.4520 | 0.3376 | - |
| 28 May 2024 | 0.4380 | 0.4380 | 0.4360 | 0.4360 | 0.3256 | - |
| 27 May 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.3286 | - |
| 24 May 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.3167 | - |
| 23 May 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.3226 | - |
| 22 May 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.3316 | - |
| 21 May 2024 | 0.4560 | 0.4560 | 0.4360 | 0.4360 | 0.3256 | - |
| 20 May 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.3465 | - |
| 17 May 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.3376 | - |
| 16 May 2024 | 0.4420 | 0.4500 | 0.4420 | 0.4500 | 0.3361 | - |
| 15 May 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.3256 | - |
| 14 May 2024 | 0.4340 | 0.4380 | 0.4340 | 0.4380 | 0.3271 | - |
| 13 May 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.3376 | - |
| 10 May 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.3152 | - |
| 09 May 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.3167 | - |
| 08 May 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.3122 | - |
| 07 May 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.3226 | - |
| 06 May 2024 | 0.4260 | 0.4260 | 0.4240 | 0.4240 | 0.3167 | - |
| 03 May 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.3182 | - |
| 02 May 2024 | 0.4200 | 0.4200 | 0.4160 | 0.4160 | 0.3107 | - |
| 30 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.3137 | - |
| 29 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.3211 | - |
| 26 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.3211 | - |
| 25 Apr 2024 | 0.4060 | 0.4060 | 0.4040 | 0.4040 | 0.3017 | - |
| 24 Apr 2024 | 0.4060 | 0.4060 | 0.4040 | 0.4040 | 0.3017 | - |
| 23 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.2987 | - |
| 22 Apr 2024 | 0.4040 | 0.4040 | 0.4000 | 0.4000 | 0.2987 | - |
| 19 Apr 2024 | 0.3940 | 0.3960 | 0.3940 | 0.3960 | 0.2958 | - |
| 18 Apr 2024 | 0.3660 | 0.3980 | 0.3660 | 0.3980 | 0.2972 | - |
| 17 Apr 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.2898 | - |
| 16 Apr 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.3316 | - |
| 15 Apr 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.2958 | - |
| 12 Apr 2024 | 0.3980 | 0.3980 | 0.3960 | 0.3960 | 0.2958 | - |
| 11 Apr 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.3047 | - |
| 10 Apr 2024 | 0.4040 | 0.4060 | 0.4040 | 0.4060 | 0.3032 | - |
| 09 Apr 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.3047 | - |
| 08 Apr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3062 | - |
| 05 Apr 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.3047 | - |
| 04 Apr 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.3197 | - |
| 03 Apr 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.3152 | - |
| 02 Apr 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.3122 | - |
| 28 Mar 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.3092 | - |
| 27 Mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3062 | - |
| 26 Mar 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.3122 | - |
| 25 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.3137 | - |
| 22 Mar 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.3182 | - |
| 21 Mar 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.3182 | - |
| 20 Mar 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.3167 | - |
| 19 Mar 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.3197 | - |
| 18 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.3211 | - |
| 15 Mar 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.3256 | - |
| 14 Mar 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.3256 | - |
| 13 Mar 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.3376 | - |
| 12 Mar 2024 | 0.4640 | 0.4680 | 0.4640 | 0.4680 | 0.3495 | - |
| 11 Mar 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.3376 | - |
| 08 Mar 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.3256 | - |
| 07 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.3211 | - |
| 06 Mar 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.3301 | - |
| 05 Mar 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.3226 | - |
| 04 Mar 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.3241 | - |
| 01 Mar 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.3241 | - |
| 29 Feb 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.3241 | - |
| 28 Feb 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.3197 | - |
| 27 Feb 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.3182 | - |
| 26 Feb 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.3167 | - |
| 23 Feb 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.3226 | - |
| 22 Feb 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.3167 | - |
| 21 Feb 2024 | 0.4220 | 0.4240 | 0.4220 | 0.4240 | 0.3167 | - |
| 20 Feb 2024 | 0.4140 | 0.4320 | 0.4140 | 0.4320 | 0.3226 | 2,000 |
| 19 Feb 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.3017 | - |
| 16 Feb 2024 | 0.4080 | 0.4100 | 0.4080 | 0.4100 | 0.3062 | - |
| 15 Feb 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.2943 | - |
| 14 Feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.2958 | - |
| 13 Feb 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.2972 | - |
| 12 Feb 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.2972 | - |
| 09 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.2987 | - |
| 08 Feb 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.3077 | - |
| *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.