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
60,768.36 -1,027.34 (-1.66%) CMC Crypto 200
1,264.16 -19.67 (-1.53%)
AQ GROUP AB SK 0,40 (7AQ0.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12.53 | 12.65 | 12.53 | 12.62 | 12.62 | - |
| 27 Jun 2024 | 12.33 | 12.73 | 12.33 | 12.73 | 12.73 | - |
| 26 Jun 2024 | 12.41 | 12.70 | 12.41 | 12.52 | 12.52 | - |
| 25 Jun 2024 | 12.54 | 12.77 | 12.54 | 12.61 | 12.61 | - |
| 24 Jun 2024 | 12.41 | 12.90 | 12.35 | 12.72 | 12.72 | - |
| 21 Jun 2024 | 12.41 | 12.41 | 11.97 | 11.97 | 11.97 | - |
| 20 Jun 2024 | 12.24 | 12.77 | 12.24 | 12.61 | 12.61 | - |
| 19 Jun 2024 | 12.20 | 12.52 | 12.20 | 12.44 | 12.44 | - |
| 18 Jun 2024 | 11.94 | 12.39 | 11.94 | 12.39 | 12.39 | - |
| 17 Jun 2024 | 11.65 | 12.11 | 11.65 | 12.11 | 12.11 | - |
| 14 Jun 2024 | 11.99 | 12.24 | 11.86 | 11.86 | 11.86 | - |
| 13 Jun 2024 | 12.10 | 12.39 | 12.10 | 12.19 | 12.19 | - |
| 12 Jun 2024 | 11.98 | 12.49 | 11.98 | 12.35 | 12.35 | - |
| 11 Jun 2024 | 12.00 | 12.30 | 12.00 | 12.15 | 12.15 | - |
| 10 Jun 2024 | 11.77 | 12.19 | 11.77 | 12.19 | 12.19 | - |
| 07 Jun 2024 | 11.28 | 11.93 | 11.28 | 11.92 | 11.92 | - |
| 06 Jun 2024 | 11.29 | 11.54 | 10.88 | 11.43 | 11.43 | - |
| 05 Jun 2024 | 11.46 | 11.78 | 11.45 | 11.45 | 11.45 | - |
| 04 Jun 2024 | 11.86 | 11.86 | 11.63 | 11.63 | 11.63 | - |
| 03 Jun 2024 | 12.44 | 12.44 | 12.23 | 12.23 | 12.23 | - |
| 31 May 2024 | 12.71 | 13.03 | 12.71 | 13.03 | 13.03 | - |
| 30 May 2024 | 12.80 | 12.80 | 12.57 | 12.57 | 12.57 | - |
| 29 May 2024 | 12.26 | 12.87 | 12.26 | 12.67 | 12.67 | - |
| 28 May 2024 | 12.31 | 12.73 | 12.31 | 12.73 | 12.73 | - |
| 27 May 2024 | 12.32 | 12.71 | 12.32 | 12.56 | 12.56 | - |
| 24 May 2024 | 12.01 | 12.52 | 12.01 | 12.52 | 12.52 | - |
| 23 May 2024 | 11.88 | 12.47 | 11.88 | 12.21 | 12.21 | - |
| 22 May 2024 | 12.00 | 12.05 | 12.00 | 12.02 | 12.02 | - |
| 21 May 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 20 May 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 20 May 2024 | 5:1 Stock split | |||||
| 17 May 2024 | 12.26 | 12.32 | 11.90 | 11.90 | 11.90 | - |
| 16 May 2024 | 12.22 | 12.34 | 12.10 | 12.10 | 12.10 | - |
| 15 May 2024 | 11.92 | 12.24 | 11.92 | 12.08 | 12.08 | - |
| 14 May 2024 | 11.58 | 11.90 | 11.58 | 11.74 | 11.74 | - |
| 13 May 2024 | 11.68 | 11.68 | 11.44 | 11.44 | 11.44 | - |
| 10 May 2024 | 11.28 | 11.72 | 11.28 | 11.54 | 11.54 | - |
| 09 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 08 May 2024 | 11.22 | 11.30 | 11.10 | 11.10 | 11.10 | - |
| 07 May 2024 | 11.08 | 11.14 | 11.08 | 11.08 | 11.08 | - |
| 06 May 2024 | 10.92 | 11.08 | 10.88 | 10.88 | 10.88 | - |
| 03 May 2024 | 10.80 | 10.84 | 10.78 | 10.78 | 10.78 | - |
| 02 May 2024 | 10.72 | 10.78 | 10.64 | 10.64 | 10.64 | - |
| 30 Apr 2024 | 10.72 | 10.76 | 10.54 | 10.54 | 10.54 | - |
| 29 Apr 2024 | 10.50 | 10.72 | 10.50 | 10.58 | 10.58 | - |
| 26 Apr 2024 | 10.26 | 10.52 | 10.26 | 10.36 | 10.36 | - |
| 25 Apr 2024 | 10.38 | 10.38 | 10.10 | 10.10 | 10.10 | - |
| 24 Apr 2024 | 10.50 | 10.52 | 10.24 | 10.24 | 10.24 | - |
| 23 Apr 2024 | 9.97 | 10.42 | 9.97 | 10.36 | 10.36 | - |
| 22 Apr 2024 | 9.95 | 10.08 | 9.82 | 9.84 | 9.84 | - |
| 19 Apr 2024 | 9.61 | 9.92 | 9.37 | 9.82 | 9.82 | - |
| 19 Apr 2024 | 1.332 Dividend | |||||
| 18 Apr 2024 | 8.72 | 9.52 | 8.72 | 9.52 | 8.19 | - |
| 17 Apr 2024 | 8.78 | 8.83 | 8.57 | 8.57 | 7.37 | - |
| 16 Apr 2024 | 9.12 | 9.12 | 8.67 | 8.67 | 7.46 | - |
| 15 Apr 2024 | 9.11 | 9.15 | 9.00 | 9.00 | 7.74 | - |
| 12 Apr 2024 | 9.11 | 9.24 | 8.97 | 8.97 | 7.71 | - |
| 11 Apr 2024 | 9.10 | 9.15 | 9.00 | 9.00 | 7.74 | - |
| 10 Apr 2024 | 9.12 | 9.12 | 8.97 | 8.97 | 7.71 | - |
| 09 Apr 2024 | 9.23 | 9.24 | 8.98 | 8.98 | 7.72 | - |
| 08 Apr 2024 | 9.15 | 9.30 | 9.11 | 9.11 | 7.84 | - |
| 05 Apr 2024 | 9.15 | 9.15 | 9.02 | 9.02 | 7.76 | - |
| 04 Apr 2024 | 9.17 | 9.22 | 9.07 | 9.07 | 7.80 | - |
| 03 Apr 2024 | 9.11 | 9.17 | 9.05 | 9.05 | 7.78 | - |
| 02 Apr 2024 | 9.15 | 9.15 | 9.01 | 9.01 | 7.75 | - |
| 28 Mar 2024 | 9.20 | 9.21 | 9.06 | 9.06 | 7.79 | - |
| 27 Mar 2024 | 9.28 | 9.31 | 9.09 | 9.09 | 7.82 | - |
| 26 Mar 2024 | 9.26 | 9.27 | 9.16 | 9.16 | 7.88 | - |
| 25 Mar 2024 | 9.32 | 9.32 | 9.13 | 9.13 | 7.85 | - |
| 22 Mar 2024 | 9.39 | 9.46 | 9.19 | 9.19 | 7.90 | - |
| 21 Mar 2024 | 9.41 | 9.53 | 9.28 | 9.28 | 7.98 | - |
| 20 Mar 2024 | 9.40 | 9.45 | 9.25 | 9.25 | 7.96 | - |
| 19 Mar 2024 | 9.37 | 9.45 | 9.28 | 9.28 | 7.98 | - |
| 18 Mar 2024 | 9.43 | 9.50 | 9.25 | 9.25 | 7.96 | - |
| 15 Mar 2024 | 9.46 | 9.48 | 9.31 | 9.31 | 8.01 | - |
| 14 Mar 2024 | 9.50 | 9.54 | 9.36 | 9.36 | 8.05 | - |
| 13 Mar 2024 | 9.55 | 9.58 | 9.38 | 9.38 | 8.07 | - |
| 12 Mar 2024 | 9.65 | 9.68 | 9.42 | 9.42 | 8.10 | - |
| 11 Mar 2024 | 9.59 | 9.66 | 9.53 | 9.53 | 8.20 | - |
| 08 Mar 2024 | 9.58 | 9.61 | 9.46 | 9.46 | 8.14 | - |
| 07 Mar 2024 | 9.55 | 9.62 | 9.45 | 9.45 | 8.13 | - |
| 06 Mar 2024 | 9.62 | 9.62 | 9.41 | 9.41 | 8.09 | - |
| 05 Mar 2024 | 9.69 | 9.70 | 9.49 | 9.49 | 8.16 | - |
| 04 Mar 2024 | 9.92 | 9.98 | 9.58 | 9.58 | 8.24 | - |
| 01 Mar 2024 | 9.84 | 9.96 | 9.80 | 9.80 | 8.43 | - |
| 29 Feb 2024 | 9.90 | 9.91 | 9.71 | 9.71 | 8.35 | - |
| 28 Feb 2024 | 9.93 | 9.93 | 9.76 | 9.76 | 8.39 | - |
| 27 Feb 2024 | 9.86 | 9.91 | 9.82 | 9.82 | 8.45 | - |
| 26 Feb 2024 | 9.83 | 9.83 | 9.72 | 9.72 | 8.36 | - |
| 23 Feb 2024 | 9.90 | 9.98 | 9.90 | 9.93 | 8.54 | - |
| 22 Feb 2024 | 9.86 | 9.94 | 9.76 | 9.76 | 8.39 | - |
| 21 Feb 2024 | 9.81 | 9.85 | 9.71 | 9.71 | 8.35 | - |
| 20 Feb 2024 | 9.57 | 9.80 | 9.57 | 9.69 | 8.33 | - |
| 19 Feb 2024 | 10.24 | 10.24 | 9.43 | 9.43 | 8.11 | - |
| 16 Feb 2024 | 10.04 | 10.38 | 10.04 | 10.10 | 8.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.