Singapore markets close in 6 hours 44 minutes
Straits Times Index
3,406.79 +38.89 (+1.15%) Nikkei
40,349.59 +274.90 (+0.69%) Hang Seng
17,854.01 +84.87 (+0.48%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
61,444.95 -1,573.00 (-2.50%) CMC Crypto 200
1,324.09 -20.42 (-1.52%)
Cogeco Inc. (76E.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:41PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | 85 |
| 01 Jul 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 28 Jun 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 27 Jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 26 Jun 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 25 Jun 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 24 Jun 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 21 Jun 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 20 Jun 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 19 Jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 18 Jun 2024 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 28 |
| 17 Jun 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 14 Jun 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 13 Jun 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 12 Jun 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 11 Jun 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 10 Jun 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 07 Jun 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 06 Jun 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 05 Jun 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 04 Jun 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 03 Jun 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 31 May 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 30 May 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 29 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 28 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 27 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 24 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 23 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 22 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 21 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 20 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 17 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 16 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 15 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 14 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 13 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 10 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 09 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 08 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 07 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 06 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 03 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 02 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 30 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 29 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 26 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 25 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 24 Apr 2024 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | 2 |
| 24 Apr 2024 | 0.854 Dividend | |||||
| 23 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.35 | - |
| 22 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.35 | - |
| 19 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.15 | - |
| 18 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.96 | - |
| 17 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.15 | - |
| 16 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.35 | - |
| 15 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.15 | - |
| 12 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.96 | - |
| 11 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.35 | - |
| 10 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.13 | - |
| 09 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.74 | - |
| 08 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 35.93 | - |
| 05 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.32 | - |
| 04 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.13 | - |
| 03 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.32 | - |
| 02 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.69 | - |
| 28 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.69 | - |
| 27 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.52 | - |
| 26 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.13 | - |
| 25 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 36.71 | - |
| 22 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.10 | - |
| 21 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.30 | - |
| 20 Mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.49 | - |
| 19 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.10 | - |
| 18 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.10 | - |
| 15 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 36.91 | - |
| 14 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.88 | - |
| 13 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.10 | - |
| 12 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.30 | - |
| 11 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.30 | - |
| 08 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.88 | - |
| 07 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.06 | - |
| 06 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.47 | - |
| 05 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.88 | - |
| 04 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.28 | - |
| 01 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.88 | - |
| 29 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.08 | - |
| 28 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.88 | - |
| 27 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.49 | - |
| 26 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.47 | - |
| 23 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.06 | - |
| 22 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.86 | - |
| 21 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.47 | - |
| 20 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.84 | - |
| 19 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.84 | - |
| 16 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 39.64 | - |
| 15 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.86 | - |
| 14 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.86 | - |
| 13 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.84 | - |
| 12 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.06 | - |
| *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.