Singapore markets open in 46 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,046.07 +1,917.22 (+3.14%) CMC Crypto 200
1,311.36 +425.83 (+48.10%)
Wynn Macau, Limited (8WY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 146 |
| 17 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 16 Apr 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
| 15 Apr 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
| 12 Apr 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
| 11 Apr 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | - |
| 10 Apr 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
| 09 Apr 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
| 08 Apr 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
| 05 Apr 2024 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | - |
| 04 Apr 2024 | 0.8400 | 0.8890 | 0.8400 | 0.8890 | 0.8890 | 146 |
| 03 Apr 2024 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | - |
| 02 Apr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
| 28 Mar 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| 27 Mar 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | - |
| 26 Mar 2024 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | - |
| 25 Mar 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
| 22 Mar 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | - |
| 21 Mar 2024 | 0.7900 | 0.7900 | 0.7880 | 0.7900 | 0.7900 | - |
| 20 Mar 2024 | 0.7700 | 0.7710 | 0.7700 | 0.7710 | 0.7710 | - |
| 19 Mar 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
| 18 Mar 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | - |
| 15 Mar 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
| 14 Mar 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
| 13 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 12 Mar 2024 | 0.7730 | 0.7730 | 0.7720 | 0.7720 | 0.7720 | 350 |
| 11 Mar 2024 | 0.7310 | 0.7310 | 0.7310 | 0.7310 | 0.7310 | - |
| 08 Mar 2024 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | - |
| 07 Mar 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
| 06 Mar 2024 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | - |
| 05 Mar 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | - |
| 04 Mar 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
| 01 Mar 2024 | 0.7530 | 0.7530 | 0.7520 | 0.7520 | 0.7520 | - |
| 29 Feb 2024 | 0.7550 | 0.7560 | 0.7550 | 0.7560 | 0.7560 | 10,000 |
| 28 Feb 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | - |
| 27 Feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 26 Feb 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | - |
| 23 Feb 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | - |
| 22 Feb 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | - |
| 21 Feb 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | - |
| 20 Feb 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
| 19 Feb 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | - |
| 16 Feb 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | - |
| 15 Feb 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | - |
| 14 Feb 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
| 13 Feb 2024 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | - |
| 12 Feb 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | - |
| 09 Feb 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
| 08 Feb 2024 | 0.7740 | 0.7790 | 0.7740 | 0.7790 | 0.7790 | - |
| 07 Feb 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | - |
| 06 Feb 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | - |
| 05 Feb 2024 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | - |
| 02 Feb 2024 | 0.7120 | 0.7130 | 0.7120 | 0.7130 | 0.7130 | - |
| 01 Feb 2024 | 0.7050 | 0.7050 | 0.7040 | 0.7040 | 0.7040 | - |
| 31 Jan 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
| 30 Jan 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
| 29 Jan 2024 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | 0.7170 | - |
| 26 Jan 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | - |
| 25 Jan 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | - |
| 24 Jan 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | - |
| 23 Jan 2024 | 0.6790 | 0.6850 | 0.6790 | 0.6850 | 0.6850 | - |
| 22 Jan 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 19 Jan 2024 | 0.6750 | 0.6760 | 0.6750 | 0.6760 | 0.6760 | - |
| 18 Jan 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | - |
| 17 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 16 Jan 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
| 15 Jan 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
| 12 Jan 2024 | 0.7010 | 0.7030 | 0.7010 | 0.7030 | 0.7030 | - |
| 11 Jan 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
| 10 Jan 2024 | 0.7200 | 0.7200 | 0.7120 | 0.7120 | 0.7120 | - |
| 09 Jan 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
| 08 Jan 2024 | 0.7190 | 0.7190 | 0.7180 | 0.7180 | 0.7180 | - |
| 05 Jan 2024 | 0.7280 | 0.7310 | 0.7280 | 0.7310 | 0.7310 | - |
| 04 Jan 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
| 03 Jan 2024 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | - |
| 02 Jan 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
| 29 Dec 2023 | 0.6870 | 0.7210 | 0.6870 | 0.7210 | 0.7210 | - |
| 28 Dec 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 27 Dec 2023 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | - |
| 22 Dec 2023 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | - |
| 21 Dec 2023 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | - |
| 20 Dec 2023 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
| 19 Dec 2023 | 0.6670 | 0.6670 | 0.6660 | 0.6660 | 0.6660 | - |
| 18 Dec 2023 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | - |
| 15 Dec 2023 | 0.6830 | 0.7400 | 0.6820 | 0.7400 | 0.7400 | 1,783 |
| 14 Dec 2023 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
| 13 Dec 2023 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | - |
| 12 Dec 2023 | 0.6980 | 0.6980 | 0.6960 | 0.6960 | 0.6960 | - |
| 11 Dec 2023 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | - |
| 08 Dec 2023 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | - |
| 07 Dec 2023 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
| 06 Dec 2023 | 0.6810 | 0.6830 | 0.6810 | 0.6830 | 0.6830 | - |
| 05 Dec 2023 | 0.6570 | 0.6580 | 0.6570 | 0.6580 | 0.6580 | - |
| 04 Dec 2023 | 0.6600 | 0.6620 | 0.6600 | 0.6620 | 0.6620 | - |
| 01 Dec 2023 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 30 Nov 2023 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | - |
| 29 Nov 2023 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | - |
| 28 Nov 2023 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
| 27 Nov 2023 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | - |
| 24 Nov 2023 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| *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.