Singapore markets open in 4 hours 17 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,079.16 +1,130.14 (+1.85%) CMC Crypto 200
1,289.35 +5.52 (+0.43%)
Sea Ltd (931.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM 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 | 69.40 | 69.40 | 65.90 | 65.90 | 65.90 | - |
| 27 Jun 2024 | 69.50 | 69.50 | 69.20 | 69.30 | 69.30 | - |
| 26 Jun 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - |
| 25 Jun 2024 | 67.00 | 68.60 | 67.00 | 68.40 | 68.40 | - |
| 24 Jun 2024 | 70.20 | 71.10 | 70.10 | 70.40 | 70.40 | 29 |
| 21 Jun 2024 | 70.70 | 71.10 | 70.30 | 70.30 | 70.30 | - |
| 20 Jun 2024 | 70.30 | 70.80 | 70.00 | 70.00 | 70.00 | - |
| 19 Jun 2024 | 70.70 | 70.70 | 69.90 | 69.90 | 69.90 | - |
| 18 Jun 2024 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | - |
| 17 Jun 2024 | 69.40 | 70.40 | 69.30 | 70.40 | 70.40 | - |
| 14 Jun 2024 | 69.50 | 69.50 | 69.00 | 69.10 | 69.10 | 100 |
| 13 Jun 2024 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | - |
| 12 Jun 2024 | 67.90 | 68.10 | 67.90 | 67.90 | 67.90 | - |
| 11 Jun 2024 | 67.40 | 67.70 | 67.30 | 67.40 | 67.40 | - |
| 10 Jun 2024 | 67.00 | 67.70 | 67.00 | 67.70 | 67.70 | 29 |
| 07 Jun 2024 | 65.80 | 66.40 | 65.80 | 66.40 | 66.40 | - |
| 06 Jun 2024 | 64.90 | 65.90 | 64.90 | 65.90 | 65.90 | - |
| 05 Jun 2024 | 64.20 | 65.70 | 64.10 | 65.70 | 65.70 | - |
| 04 Jun 2024 | 63.20 | 63.60 | 63.00 | 63.60 | 63.60 | - |
| 03 Jun 2024 | 61.80 | 63.10 | 61.80 | 62.90 | 62.90 | - |
| 31 May 2024 | 61.20 | 61.40 | 61.20 | 61.30 | 61.30 | - |
| 30 May 2024 | 61.80 | 62.00 | 61.80 | 61.90 | 61.90 | - |
| 29 May 2024 | 63.60 | 63.70 | 62.00 | 62.40 | 62.40 | - |
| 28 May 2024 | 65.80 | 65.80 | 61.40 | 62.80 | 62.80 | - |
| 27 May 2024 | 65.40 | 65.80 | 64.90 | 65.30 | 65.30 | - |
| 24 May 2024 | 66.00 | 66.20 | 65.70 | 66.20 | 66.20 | - |
| 23 May 2024 | 68.30 | 68.30 | 65.50 | 65.50 | 65.50 | - |
| 22 May 2024 | 67.10 | 68.00 | 67.10 | 67.70 | 67.70 | 20 |
| 21 May 2024 | 66.90 | 67.10 | 66.90 | 67.10 | 67.10 | - |
| 20 May 2024 | 67.60 | 67.60 | 66.60 | 66.70 | 66.70 | - |
| 17 May 2024 | 65.50 | 68.70 | 65.50 | 68.10 | 68.10 | 3 |
| 16 May 2024 | 62.80 | 65.90 | 62.80 | 65.90 | 65.90 | - |
| 15 May 2024 | 61.30 | 63.20 | 61.20 | 62.70 | 62.70 | - |
| 14 May 2024 | 59.50 | 61.50 | 59.00 | 61.50 | 61.50 | - |
| 13 May 2024 | 60.10 | 60.90 | 59.00 | 59.00 | 59.00 | - |
| 10 May 2024 | 61.20 | 61.50 | 60.20 | 60.20 | 60.20 | - |
| 09 May 2024 | 61.60 | 61.60 | 61.30 | 61.30 | 61.30 | - |
| 08 May 2024 | 60.50 | 60.50 | 60.30 | 60.30 | 60.30 | - |
| 07 May 2024 | 61.10 | 61.30 | 60.40 | 60.90 | 60.90 | - |
| 06 May 2024 | 62.10 | 62.70 | 61.00 | 61.00 | 61.00 | - |
| 03 May 2024 | 59.60 | 61.80 | 59.60 | 61.80 | 61.80 | - |
| 02 May 2024 | 58.30 | 59.00 | 58.30 | 59.00 | 59.00 | - |
| 30 Apr 2024 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | - |
| 29 Apr 2024 | 58.50 | 59.70 | 58.50 | 59.70 | 59.70 | - |
| 26 Apr 2024 | 59.40 | 59.40 | 58.40 | 58.40 | 58.40 | - |
| 25 Apr 2024 | 57.90 | 58.30 | 57.90 | 58.30 | 58.30 | - |
| 24 Apr 2024 | 58.60 | 59.80 | 58.30 | 59.10 | 59.10 | - |
| 23 Apr 2024 | 55.40 | 57.80 | 55.40 | 57.80 | 57.80 | - |
| 22 Apr 2024 | 51.60 | 56.40 | 51.60 | 56.20 | 56.20 | - |
| 19 Apr 2024 | 52.10 | 52.60 | 51.70 | 51.70 | 51.70 | - |
| 18 Apr 2024 | 52.10 | 53.80 | 52.10 | 52.80 | 52.80 | - |
| 17 Apr 2024 | 52.90 | 52.90 | 51.90 | 52.10 | 52.10 | - |
| 16 Apr 2024 | 49.15 | 53.20 | 49.15 | 53.20 | 53.20 | - |
| 15 Apr 2024 | 49.55 | 50.00 | 49.40 | 49.40 | 49.40 | - |
| 12 Apr 2024 | 51.80 | 52.00 | 50.40 | 50.40 | 50.40 | - |
| 11 Apr 2024 | 52.80 | 52.80 | 51.90 | 51.90 | 51.90 | - |
| 10 Apr 2024 | 52.70 | 54.20 | 52.50 | 52.50 | 52.50 | - |
| 09 Apr 2024 | 51.40 | 52.00 | 51.40 | 51.90 | 51.90 | - |
| 08 Apr 2024 | 50.60 | 51.30 | 50.60 | 51.30 | 51.30 | - |
| 05 Apr 2024 | 49.35 | 50.60 | 49.10 | 50.60 | 50.60 | - |
| 04 Apr 2024 | 49.15 | 50.70 | 49.15 | 50.70 | 50.70 | - |
| 03 Apr 2024 | 50.30 | 50.30 | 48.65 | 48.65 | 48.65 | - |
| 02 Apr 2024 | 49.15 | 50.00 | 49.15 | 50.00 | 50.00 | - |
| 28 Mar 2024 | 49.25 | 50.00 | 49.25 | 50.00 | 50.00 | - |
| 27 Mar 2024 | 51.40 | 51.40 | 49.15 | 49.15 | 49.15 | - |
| 26 Mar 2024 | 50.30 | 51.70 | 50.30 | 51.70 | 51.70 | - |
| 25 Mar 2024 | 50.30 | 50.30 | 50.00 | 50.30 | 50.30 | - |
| 22 Mar 2024 | 50.50 | 50.70 | 50.20 | 50.40 | 50.40 | - |
| 21 Mar 2024 | 51.10 | 51.60 | 50.30 | 50.30 | 50.30 | - |
| 20 Mar 2024 | 51.20 | 51.40 | 50.80 | 51.40 | 51.40 | - |
| 19 Mar 2024 | 52.50 | 52.90 | 50.50 | 51.10 | 51.10 | - |
| 18 Mar 2024 | 53.10 | 54.10 | 52.80 | 52.90 | 52.90 | 1 |
| 15 Mar 2024 | 55.30 | 55.30 | 53.60 | 53.60 | 53.60 | - |
| 14 Mar 2024 | 56.00 | 56.20 | 55.60 | 56.00 | 56.00 | - |
| 13 Mar 2024 | 53.10 | 55.60 | 53.00 | 55.60 | 55.60 | - |
| 12 Mar 2024 | 53.50 | 54.00 | 52.70 | 52.70 | 52.70 | - |
| 11 Mar 2024 | 52.30 | 53.90 | 52.30 | 53.90 | 53.90 | - |
| 08 Mar 2024 | 54.00 | 54.70 | 52.60 | 52.60 | 52.60 | - |
| 07 Mar 2024 | 53.60 | 54.40 | 53.60 | 53.60 | 53.60 | - |
| 06 Mar 2024 | 51.40 | 53.80 | 51.40 | 53.80 | 53.80 | - |
| 05 Mar 2024 | 48.00 | 51.00 | 48.00 | 51.00 | 51.00 | - |
| 04 Mar 2024 | 47.55 | 49.70 | 47.05 | 48.95 | 48.95 | - |
| 01 Mar 2024 | 45.00 | 47.05 | 45.00 | 47.05 | 47.05 | - |
| 29 Feb 2024 | 44.05 | 45.35 | 44.05 | 45.15 | 45.15 | 50 |
| 28 Feb 2024 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | - |
| 27 Feb 2024 | 41.75 | 43.35 | 41.75 | 43.35 | 43.35 | - |
| 26 Feb 2024 | 41.55 | 41.55 | 41.30 | 41.30 | 41.30 | 60 |
| 23 Feb 2024 | 40.80 | 41.85 | 40.00 | 41.85 | 41.85 | 130 |
| 22 Feb 2024 | 41.70 | 41.70 | 40.90 | 40.95 | 40.95 | 65 |
| 21 Feb 2024 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | - |
| 20 Feb 2024 | 41.10 | 42.20 | 41.10 | 41.20 | 41.20 | 100 |
| 19 Feb 2024 | 41.55 | 41.60 | 40.95 | 40.95 | 40.95 | - |
| 16 Feb 2024 | 40.75 | 42.25 | 40.75 | 42.25 | 42.25 | - |
| 15 Feb 2024 | 39.75 | 40.50 | 39.75 | 40.50 | 40.50 | - |
| 14 Feb 2024 | 38.65 | 39.55 | 38.65 | 39.30 | 39.30 | - |
| 13 Feb 2024 | 40.00 | 40.00 | 39.65 | 39.80 | 39.80 | - |
| 12 Feb 2024 | 40.05 | 41.20 | 40.05 | 40.55 | 40.55 | - |
| 09 Feb 2024 | 39.80 | 39.85 | 39.55 | 39.55 | 39.55 | - |
| 08 Feb 2024 | 40.25 | 40.50 | 39.95 | 40.50 | 40.50 | - |
| 07 Feb 2024 | 39.35 | 39.95 | 39.35 | 39.95 | 39.95 | - |
| *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.