Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,524.32 +383.09 (+0.61%) CMC Crypto 200
1,320.13 +43.15 (+3.37%)
Shake Shack Inc (9SH.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 97.92 | 100.35 | 97.92 | 100.35 | 100.35 | - |
| 02 May 2024 | 96.02 | 100.15 | 96.02 | 98.38 | 98.38 | - |
| 30 Apr 2024 | 98.52 | 98.80 | 98.00 | 98.80 | 98.80 | - |
| 29 Apr 2024 | 97.68 | 99.16 | 97.68 | 98.22 | 98.22 | - |
| 26 Apr 2024 | 94.92 | 98.38 | 94.24 | 98.38 | 98.38 | - |
| 25 Apr 2024 | 92.34 | 93.72 | 91.84 | 93.72 | 93.72 | - |
| 24 Apr 2024 | 93.28 | 94.00 | 93.26 | 93.46 | 93.46 | - |
| 23 Apr 2024 | 89.32 | 92.86 | 89.06 | 92.86 | 92.86 | - |
| 22 Apr 2024 | 88.50 | 88.74 | 87.76 | 88.38 | 88.38 | - |
| 19 Apr 2024 | 88.68 | 89.58 | 88.68 | 89.58 | 89.58 | - |
| 18 Apr 2024 | 88.80 | 90.42 | 88.80 | 89.78 | 89.78 | - |
| 17 Apr 2024 | 90.54 | 90.84 | 87.96 | 87.96 | 87.96 | - |
| 16 Apr 2024 | 91.06 | 91.10 | 89.56 | 90.14 | 90.14 | - |
| 15 Apr 2024 | 91.22 | 92.08 | 90.80 | 90.80 | 90.80 | - |
| 12 Apr 2024 | 92.58 | 93.06 | 91.28 | 91.28 | 91.28 | - |
| 11 Apr 2024 | 91.56 | 92.38 | 91.56 | 92.38 | 92.38 | - |
| 10 Apr 2024 | 90.46 | 91.32 | 89.60 | 91.32 | 91.32 | - |
| 09 Apr 2024 | 94.06 | 94.06 | 90.86 | 90.86 | 90.86 | - |
| 08 Apr 2024 | 93.08 | 94.60 | 93.04 | 94.20 | 94.20 | - |
| 05 Apr 2024 | 92.52 | 93.56 | 91.48 | 93.56 | 93.56 | - |
| 04 Apr 2024 | 94.16 | 95.50 | 94.16 | 94.38 | 94.38 | - |
| 03 Apr 2024 | 95.40 | 96.14 | 95.10 | 95.10 | 95.10 | - |
| 02 Apr 2024 | 98.86 | 98.92 | 95.60 | 95.60 | 95.60 | - |
| 28 Mar 2024 | 96.10 | 99.30 | 96.10 | 96.82 | 96.82 | - |
| 27 Mar 2024 | 94.46 | 96.24 | 94.34 | 96.24 | 96.24 | - |
| 26 Mar 2024 | 94.66 | 96.52 | 94.62 | 95.72 | 95.72 | - |
| 25 Mar 2024 | 100.75 | 100.75 | 94.94 | 94.94 | 94.94 | - |
| 22 Mar 2024 | 100.50 | 101.50 | 100.45 | 101.50 | 101.50 | - |
| 21 Mar 2024 | 100.05 | 100.30 | 99.40 | 100.30 | 100.30 | - |
| 20 Mar 2024 | 96.70 | 99.24 | 96.44 | 97.94 | 97.94 | - |
| 19 Mar 2024 | 96.16 | 96.46 | 96.06 | 96.46 | 96.46 | - |
| 18 Mar 2024 | 95.20 | 96.60 | 94.90 | 96.60 | 96.60 | - |
| 15 Mar 2024 | 95.06 | 95.20 | 93.84 | 94.92 | 94.92 | - |
| 14 Mar 2024 | 93.74 | 95.98 | 93.74 | 95.22 | 95.22 | - |
| 13 Mar 2024 | 93.26 | 94.60 | 93.26 | 94.46 | 94.46 | - |
| 12 Mar 2024 | 91.28 | 94.02 | 91.12 | 93.54 | 93.54 | - |
| 11 Mar 2024 | 94.34 | 94.98 | 91.16 | 91.16 | 91.16 | - |
| 08 Mar 2024 | 95.14 | 95.72 | 94.30 | 94.30 | 94.30 | - |
| 07 Mar 2024 | 92.16 | 96.34 | 92.06 | 96.34 | 96.34 | - |
| 06 Mar 2024 | 92.00 | 93.14 | 91.66 | 93.14 | 93.14 | - |
| 05 Mar 2024 | 95.36 | 95.72 | 92.58 | 92.58 | 92.58 | - |
| 04 Mar 2024 | 98.40 | 98.48 | 96.18 | 96.18 | 96.18 | - |
| 01 Mar 2024 | 97.92 | 97.94 | 97.66 | 97.94 | 97.94 | - |
| 29 Feb 2024 | 94.98 | 98.00 | 94.60 | 98.00 | 98.00 | - |
| 28 Feb 2024 | 93.92 | 95.08 | 93.92 | 95.08 | 95.08 | - |
| 27 Feb 2024 | 91.52 | 93.62 | 91.52 | 93.62 | 93.62 | - |
| 26 Feb 2024 | 90.20 | 93.44 | 90.12 | 93.44 | 93.44 | - |
| 23 Feb 2024 | 89.34 | 92.56 | 89.34 | 92.56 | 92.56 | - |
| 22 Feb 2024 | 88.36 | 89.66 | 88.20 | 89.66 | 89.66 | - |
| 21 Feb 2024 | 89.40 | 89.40 | 87.62 | 87.62 | 87.62 | - |
| 20 Feb 2024 | 90.46 | 90.80 | 90.10 | 90.10 | 90.10 | - |
| 19 Feb 2024 | 90.88 | 90.88 | 90.60 | 90.60 | 90.60 | 100 |
| 16 Feb 2024 | 91.16 | 92.08 | 88.28 | 92.08 | 92.08 | - |
| 15 Feb 2024 | 72.82 | 89.04 | 72.80 | 89.04 | 89.04 | - |
| 14 Feb 2024 | 72.26 | 72.48 | 71.56 | 71.56 | 71.56 | - |
| 13 Feb 2024 | 74.20 | 74.32 | 72.28 | 72.38 | 72.38 | - |
| 12 Feb 2024 | 73.44 | 75.48 | 73.44 | 75.16 | 75.16 | - |
| 09 Feb 2024 | 73.06 | 74.34 | 73.06 | 74.34 | 74.34 | - |
| 08 Feb 2024 | 70.44 | 72.46 | 70.44 | 72.46 | 72.46 | - |
| 07 Feb 2024 | 68.92 | 71.62 | 68.88 | 71.10 | 71.10 | - |
| 06 Feb 2024 | 70.32 | 70.40 | 69.30 | 69.30 | 69.30 | - |
| 05 Feb 2024 | 71.58 | 71.66 | 69.10 | 70.20 | 70.20 | - |
| 02 Feb 2024 | 72.14 | 72.14 | 71.24 | 71.42 | 71.42 | - |
| 01 Feb 2024 | 69.76 | 71.74 | 69.66 | 71.74 | 71.74 | - |
| 31 Jan 2024 | 69.68 | 70.92 | 69.68 | 70.92 | 70.92 | - |
| 30 Jan 2024 | 72.36 | 72.36 | 69.74 | 69.74 | 69.74 | - |
| 29 Jan 2024 | 67.62 | 71.46 | 67.62 | 71.46 | 71.46 | - |
| 26 Jan 2024 | 67.20 | 68.18 | 67.12 | 68.18 | 68.18 | - |
| 25 Jan 2024 | 65.06 | 66.72 | 65.02 | 66.72 | 66.72 | - |
| 24 Jan 2024 | 65.28 | 65.28 | 65.10 | 65.10 | 65.10 | - |
| 23 Jan 2024 | 62.68 | 65.50 | 62.68 | 64.50 | 64.50 | - |
| 22 Jan 2024 | 61.68 | 63.70 | 61.68 | 63.02 | 63.02 | - |
| 19 Jan 2024 | 62.50 | 62.66 | 61.50 | 61.50 | 61.50 | - |
| 18 Jan 2024 | 60.38 | 61.50 | 60.38 | 61.26 | 61.26 | - |
| 17 Jan 2024 | 59.60 | 60.54 | 59.28 | 60.54 | 60.54 | - |
| 16 Jan 2024 | 59.96 | 60.30 | 59.88 | 60.24 | 60.24 | - |
| 15 Jan 2024 | 59.88 | 60.06 | 59.70 | 59.92 | 59.92 | - |
| 12 Jan 2024 | 61.20 | 61.32 | 60.74 | 60.74 | 60.74 | - |
| 11 Jan 2024 | 62.28 | 62.40 | 61.32 | 61.32 | 61.32 | - |
| 10 Jan 2024 | 63.68 | 63.68 | 62.72 | 62.72 | 62.72 | - |
| 09 Jan 2024 | 64.86 | 64.86 | 64.22 | 64.22 | 64.22 | - |
| 08 Jan 2024 | 63.44 | 64.74 | 63.44 | 64.74 | 64.74 | - |
| 05 Jan 2024 | 63.74 | 64.74 | 63.74 | 64.26 | 64.26 | - |
| 04 Jan 2024 | 62.52 | 63.66 | 62.48 | 63.50 | 63.50 | - |
| 03 Jan 2024 | 66.64 | 66.64 | 64.36 | 64.36 | 64.36 | - |
| 02 Jan 2024 | 66.98 | 67.12 | 66.00 | 66.74 | 66.74 | - |
| 29 Dec 2023 | 67.92 | 67.94 | 67.86 | 67.94 | 67.94 | - |
| 28 Dec 2023 | 68.04 | 68.32 | 67.86 | 68.32 | 68.32 | - |
| 27 Dec 2023 | 69.02 | 69.02 | 68.26 | 68.26 | 68.26 | - |
| 22 Dec 2023 | 66.56 | 67.06 | 66.44 | 67.06 | 67.06 | - |
| 21 Dec 2023 | 66.28 | 66.30 | 65.80 | 66.10 | 66.10 | - |
| 20 Dec 2023 | 66.08 | 67.98 | 66.08 | 67.98 | 67.98 | - |
| 19 Dec 2023 | 65.26 | 66.08 | 65.18 | 65.66 | 65.66 | - |
| 18 Dec 2023 | 66.16 | 66.62 | 66.14 | 66.22 | 66.22 | - |
| 15 Dec 2023 | 66.60 | 66.74 | 65.98 | 66.04 | 66.04 | - |
| 14 Dec 2023 | 63.32 | 65.64 | 63.32 | 65.64 | 65.64 | - |
| 13 Dec 2023 | 62.30 | 62.46 | 61.68 | 61.68 | 61.68 | - |
| 12 Dec 2023 | 61.84 | 62.82 | 61.76 | 62.82 | 62.82 | - |
| 11 Dec 2023 | 56.44 | 61.24 | 56.40 | 60.72 | 60.72 | - |
| 08 Dec 2023 | 57.04 | 57.08 | 56.84 | 56.84 | 56.84 | - |
| *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.