Singapore markets close in 1 hour 22 minutes
Straits Times Index
3,205.06 -12.35 (-0.38%) Nikkei
31,759.88 -97.72 (-0.31%) Hang Seng
17,809.66 +436.66 (+2.51%) FTSE 100
7,626.78 +18.70 (+0.25%) Bitcoin USD
28,264.97 +1,147.41 (+4.23%) CMC Crypto 200
606.11 +27.34 (+4.72%)
Rana Gruber ASA (7XH.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 256 |
| 29 Sept 2023 | 5.12 | 5.18 | 5.10 | 5.14 | 5.14 | - |
| 28 Sept 2023 | 5.07 | 5.10 | 5.03 | 5.10 | 5.10 | - |
| 27 Sept 2023 | 4.97 | 5.06 | 4.91 | 5.03 | 5.03 | - |
| 26 Sept 2023 | 4.95 | 4.95 | 4.88 | 4.95 | 4.95 | - |
| 25 Sept 2023 | 4.99 | 4.99 | 4.94 | 4.98 | 4.98 | - |
| 22 Sept 2023 | 4.99 | 5.01 | 4.98 | 4.98 | 4.98 | - |
| 21 Sept 2023 | 4.97 | 5.00 | 4.95 | 4.99 | 4.99 | - |
| 20 Sept 2023 | 5.00 | 5.03 | 4.96 | 5.03 | 5.03 | - |
| 19 Sept 2023 | 5.00 | 5.02 | 4.99 | 4.99 | 4.99 | - |
| 18 Sept 2023 | 5.04 | 5.04 | 4.99 | 5.01 | 5.01 | - |
| 15 Sept 2023 | 5.01 | 5.05 | 4.97 | 5.03 | 5.03 | - |
| 14 Sept 2023 | 5.00 | 5.00 | 4.93 | 4.97 | 4.97 | - |
| 13 Sept 2023 | 4.93 | 4.99 | 4.93 | 4.99 | 4.99 | - |
| 12 Sept 2023 | 5.07 | 5.07 | 4.95 | 4.99 | 4.99 | - |
| 11 Sept 2023 | 5.10 | 5.10 | 4.95 | 5.05 | 5.05 | - |
| 08 Sept 2023 | 4.95 | 5.07 | 4.89 | 5.07 | 5.07 | - |
| 07 Sept 2023 | 4.91 | 4.93 | 4.88 | 4.93 | 4.93 | - |
| 06 Sept 2023 | 4.91 | 4.93 | 4.89 | 4.91 | 4.91 | - |
| 05 Sept 2023 | 4.91 | 4.93 | 4.89 | 4.93 | 4.93 | - |
| 04 Sept 2023 | 4.88 | 4.98 | 4.88 | 4.92 | 4.92 | - |
| 01 Sept 2023 | 4.95 | 4.96 | 4.86 | 4.86 | 4.86 | - |
| 31 Aug 2023 | 4.90 | 4.97 | 4.84 | 4.93 | 4.93 | - |
| 31 Aug 2023 | 2 Dividend | |||||
| 30 Aug 2023 | 5.01 | 5.06 | 5.01 | 5.06 | 3.06 | - |
| 29 Aug 2023 | 5.01 | 5.08 | 5.00 | 5.01 | 3.03 | - |
| 28 Aug 2023 | 5.02 | 5.02 | 4.98 | 4.99 | 3.02 | - |
| 25 Aug 2023 | 4.89 | 4.99 | 4.89 | 4.97 | 3.01 | - |
| 24 Aug 2023 | 5.03 | 5.03 | 4.90 | 4.90 | 2.96 | - |
| 23 Aug 2023 | 4.99 | 4.99 | 4.95 | 4.99 | 3.02 | - |
| 22 Aug 2023 | 4.97 | 4.99 | 4.97 | 4.97 | 3.01 | - |
| 21 Aug 2023 | 5.00 | 5.00 | 4.94 | 4.95 | 2.99 | - |
| 18 Aug 2023 | 4.97 | 5.01 | 4.95 | 5.01 | 3.03 | - |
| 17 Aug 2023 | 4.89 | 5.00 | 4.89 | 4.97 | 3.01 | - |
| 16 Aug 2023 | 4.93 | 4.95 | 4.91 | 4.91 | 2.97 | - |
| 15 Aug 2023 | 5.07 | 5.07 | 4.95 | 4.95 | 3.00 | - |
| 14 Aug 2023 | 5.02 | 5.06 | 4.98 | 5.06 | 3.06 | - |
| 11 Aug 2023 | 5.02 | 5.08 | 4.94 | 5.07 | 3.07 | - |
| 10 Aug 2023 | 5.08 | 5.08 | 5.03 | 5.04 | 3.05 | - |
| 09 Aug 2023 | 5.10 | 5.10 | 5.04 | 5.06 | 3.06 | - |
| 08 Aug 2023 | 5.08 | 5.09 | 5.04 | 5.05 | 3.05 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 5.05 | 5.11 | 5.02 | 5.11 | 3.09 | - |
| 03 Aug 2023 | 5.06 | 5.06 | 4.95 | 5.02 | 3.04 | - |
| 02 Aug 2023 | 5.09 | 5.09 | 5.05 | 5.05 | 3.05 | - |
| 01 Aug 2023 | 5.13 | 5.20 | 5.12 | 5.12 | 3.10 | - |
| 31 Jul 2023 | 5.02 | 5.14 | 5.02 | 5.13 | 3.10 | - |
| 28 Jul 2023 | 5.09 | 5.09 | 5.02 | 5.03 | 3.04 | - |
| 27 Jul 2023 | 5.20 | 5.20 | 5.08 | 5.09 | 3.08 | - |
| 26 Jul 2023 | 5.14 | 5.17 | 5.14 | 5.16 | 3.12 | - |
| 25 Jul 2023 | 5.08 | 5.17 | 5.08 | 5.15 | 3.11 | - |
| 24 Jul 2023 | 5.01 | 5.07 | 4.97 | 5.07 | 3.07 | - |
| 21 Jul 2023 | 5.01 | 5.03 | 4.99 | 5.03 | 3.04 | - |
| 20 Jul 2023 | 4.91 | 5.04 | 4.91 | 5.01 | 3.03 | - |
| 19 Jul 2023 | 4.95 | 4.95 | 4.86 | 4.89 | 2.96 | - |
| 18 Jul 2023 | 4.82 | 4.91 | 4.82 | 4.91 | 2.97 | - |
| 17 Jul 2023 | 4.93 | 4.93 | 4.82 | 4.84 | 2.93 | - |
| 14 Jul 2023 | 4.95 | 5.02 | 4.95 | 4.95 | 2.99 | - |
| 13 Jul 2023 | 4.98 | 4.98 | 4.91 | 4.96 | 3.00 | - |
| 12 Jul 2023 | 4.86 | 4.98 | 4.82 | 4.98 | 3.01 | - |
| 11 Jul 2023 | 4.73 | 4.82 | 4.68 | 4.82 | 2.92 | - |
| 10 Jul 2023 | 4.78 | 4.78 | 4.70 | 4.71 | 2.85 | - |
| 07 Jul 2023 | 4.71 | 4.80 | 4.71 | 4.78 | 2.89 | - |
| 06 Jul 2023 | 4.83 | 4.83 | 4.70 | 4.70 | 2.85 | - |
| 05 Jul 2023 | 4.83 | 4.86 | 4.82 | 4.84 | 2.93 | - |
| 04 Jul 2023 | 4.76 | 4.86 | 4.76 | 4.86 | 2.94 | - |
| 03 Jul 2023 | 4.76 | 4.77 | 4.68 | 4.76 | 2.88 | - |
| 30 Jun 2023 | 4.58 | 4.76 | 4.58 | 4.76 | 2.88 | - |
| 29 Jun 2023 | 4.49 | 4.56 | 4.49 | 4.56 | 2.76 | - |
| 28 Jun 2023 | 4.63 | 4.63 | 4.49 | 4.49 | 2.72 | - |
| 27 Jun 2023 | 4.53 | 4.61 | 4.38 | 4.61 | 2.79 | - |
| 26 Jun 2023 | 4.53 | 4.53 | 4.43 | 4.49 | 2.72 | - |
| 23 Jun 2023 | 4.49 | 4.52 | 4.43 | 4.52 | 2.73 | - |
| 22 Jun 2023 | 4.51 | 4.55 | 4.51 | 4.53 | 2.74 | - |
| 21 Jun 2023 | 4.57 | 4.59 | 4.55 | 4.55 | 2.75 | - |
| 20 Jun 2023 | 4.61 | 4.61 | 4.57 | 4.57 | 2.77 | - |
| 19 Jun 2023 | 4.78 | 4.78 | 4.64 | 4.64 | 2.80 | - |
| 16 Jun 2023 | 4.72 | 4.81 | 4.72 | 4.80 | 2.91 | - |
| 15 Jun 2023 | 4.72 | 4.73 | 4.68 | 4.73 | 2.86 | - |
| 14 Jun 2023 | 4.73 | 4.73 | 4.72 | 4.72 | 2.85 | - |
| 13 Jun 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 2.83 | - |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 2.79 | - |
| 08 Jun 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 2.78 | - |
| 07 Jun 2023 | 4.53 | 4.53 | 4.53 | 4.53 | 2.74 | - |
| 06 Jun 2023 | 4.64 | 4.64 | 4.64 | 4.64 | 2.80 | - |
| 05 Jun 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 2.79 | - |
| 02 Jun 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 2.78 | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 2.67 | - |
| 30 May 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 2.82 | - |
| 29 May 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 2.82 | - |
| 26 May 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 2.66 | - |
| 25 May 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 2.63 | - |
| 24 May 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 2.63 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 2.73 | - |
| 19 May 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 2.81 | - |
| 18 May 2023 | 4.59 | 4.62 | 4.59 | 4.61 | 2.79 | - |
| 17 May 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 2.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
