Singapore markets close in 3 hours 39 minutes
Straits Times Index
3,301.11 +8.42 (+0.26%) Nikkei
38,267.28 -6.77 (-0.02%) Hang Seng
18,176.60 +413.57 (+2.33%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,464.43 -2,630.45 (-4.38%) CMC Crypto 200
1,257.96 -81.10 (-6.06%)
AdUX SA (ADUX.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.2500 | 1.2550 | 1.2250 | 1.2300 | 1.2300 | 8,800 |
| 29 Apr 2024 | 1.2400 | 1.2500 | 1.1850 | 1.2500 | 1.2500 | 4,383 |
| 26 Apr 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 7,322 |
| 25 Apr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 6,740 |
| 24 Apr 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 6,042 |
| 23 Apr 2024 | 1.2850 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 227 |
| 22 Apr 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 15,203 |
| 19 Apr 2024 | 1.2900 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 5,365 |
| 18 Apr 2024 | 1.3400 | 1.3500 | 1.2850 | 1.2900 | 1.2900 | 5,516 |
| 17 Apr 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 1,360 |
| 16 Apr 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3750 | 1.3750 | 1,010 |
| 15 Apr 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 665 |
| 12 Apr 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 447 |
| 11 Apr 2024 | 1.3800 | 1.4100 | 1.3250 | 1.4000 | 1.4000 | 9,372 |
| 10 Apr 2024 | 1.3900 | 1.4150 | 1.3350 | 1.3800 | 1.3800 | 5,464 |
| 09 Apr 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 3,552 |
| 08 Apr 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 7,402 |
| 05 Apr 2024 | 1.4000 | 1.5000 | 1.3700 | 1.4300 | 1.4300 | 56,527 |
| 04 Apr 2024 | 1.3000 | 1.3250 | 1.2700 | 1.3200 | 1.3200 | 642 |
| 03 Apr 2024 | 1.3200 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 5,661 |
| 02 Apr 2024 | 1.2700 | 1.3300 | 1.2450 | 1.2950 | 1.2950 | 4,069 |
| 28 Mar 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2650 | 1.2650 | 3,085 |
| 27 Mar 2024 | 1.2050 | 1.2050 | 1.1500 | 1.2000 | 1.2000 | 75 |
| 26 Mar 2024 | 1.2050 | 1.2050 | 1.1700 | 1.1800 | 1.1800 | 1,659 |
| 25 Mar 2024 | 1.1800 | 1.2050 | 1.1700 | 1.2050 | 1.2050 | 577 |
| 22 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,006 |
| 21 Mar 2024 | 1.2100 | 1.2150 | 1.1900 | 1.1900 | 1.1900 | 2,270 |
| 20 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 42 |
| 19 Mar 2024 | 1.2100 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 680 |
| 18 Mar 2024 | 1.2100 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 3,696 |
| 15 Mar 2024 | 1.2450 | 1.2650 | 1.2100 | 1.2100 | 1.2100 | 1,863 |
| 14 Mar 2024 | 1.2550 | 1.2550 | 1.2100 | 1.2450 | 1.2450 | 9,758 |
| 13 Mar 2024 | 1.2350 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 3,914 |
| 12 Mar 2024 | 1.2600 | 1.3200 | 1.2350 | 1.2350 | 1.2350 | 4,454 |
| 11 Mar 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 3,312 |
| 08 Mar 2024 | 1.2500 | 1.3200 | 1.2400 | 1.3200 | 1.3200 | 9,560 |
| 07 Mar 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 746 |
| 06 Mar 2024 | 1.2200 | 1.3300 | 1.2200 | 1.3300 | 1.3300 | 3,089 |
| 05 Mar 2024 | 1.3500 | 1.3650 | 1.2400 | 1.3050 | 1.3050 | 6,254 |
| 04 Mar 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3250 | 1.3250 | 950 |
| 01 Mar 2024 | 1.2950 | 1.3500 | 1.2650 | 1.3200 | 1.3200 | 7,835 |
| 29 Feb 2024 | 1.2800 | 1.3000 | 1.2100 | 1.2950 | 1.2950 | 3,556 |
| 28 Feb 2024 | 1.3100 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 922 |
| 27 Feb 2024 | 1.2900 | 1.3150 | 1.2600 | 1.3100 | 1.3100 | 996 |
| 26 Feb 2024 | 1.3200 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 361 |
| 23 Feb 2024 | 1.3650 | 1.3650 | 1.3200 | 1.3200 | 1.3200 | 2,597 |
| 22 Feb 2024 | 1.3200 | 1.3750 | 1.3200 | 1.3700 | 1.3700 | 860 |
| 21 Feb 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 1,584 |
| 20 Feb 2024 | 1.3300 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 18,555 |
| 19 Feb 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 4,572 |
| 16 Feb 2024 | 1.2800 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 6,935 |
| 15 Feb 2024 | 1.3400 | 1.3400 | 1.2650 | 1.2800 | 1.2800 | 5,966 |
| 14 Feb 2024 | 1.3700 | 1.4050 | 1.3050 | 1.3150 | 1.3150 | 6,901 |
| 13 Feb 2024 | 1.3100 | 1.4400 | 1.3100 | 1.3700 | 1.3700 | 14,659 |
| 12 Feb 2024 | 1.3200 | 1.3350 | 1.2800 | 1.3100 | 1.3100 | 1,422 |
| 09 Feb 2024 | 1.2700 | 1.3300 | 1.2400 | 1.3100 | 1.3100 | 3,417 |
| 08 Feb 2024 | 1.2400 | 1.2700 | 1.2350 | 1.2700 | 1.2700 | 1,763 |
| 07 Feb 2024 | 1.2350 | 1.2350 | 1.1550 | 1.2200 | 1.2200 | 10,699 |
| 06 Feb 2024 | 1.2000 | 1.2300 | 1.1500 | 1.2150 | 1.2150 | 7,448 |
| 05 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 20 |
| 02 Feb 2024 | 1.2000 | 1.2250 | 1.1700 | 1.2000 | 1.2000 | 7,503 |
| 01 Feb 2024 | 1.2100 | 1.2150 | 1.2000 | 1.2000 | 1.2000 | 1,431 |
| 31 Jan 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 487 |
| 30 Jan 2024 | 1.2700 | 1.2700 | 1.1800 | 1.2300 | 1.2300 | 5,007 |
| 29 Jan 2024 | 1.3400 | 1.3400 | 1.1400 | 1.2700 | 1.2700 | 17,025 |
| 26 Jan 2024 | 1.3450 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 688 |
| 25 Jan 2024 | 1.3600 | 1.3600 | 1.3450 | 1.3450 | 1.3450 | 951 |
| 24 Jan 2024 | 1.3700 | 1.4150 | 1.3600 | 1.3600 | 1.3600 | 4,176 |
| 23 Jan 2024 | 1.4300 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 3,884 |
| 22 Jan 2024 | 1.4900 | 1.5150 | 1.3750 | 1.4300 | 1.4300 | 10,911 |
| 19 Jan 2024 | 1.4300 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 3,504 |
| 18 Jan 2024 | 1.4300 | 1.4300 | 1.4050 | 1.4050 | 1.4050 | 2,522 |
| 17 Jan 2024 | 1.4500 | 1.4500 | 1.3550 | 1.4050 | 1.4050 | 13,383 |
| 16 Jan 2024 | 1.4500 | 1.5300 | 1.3950 | 1.5300 | 1.5300 | 12,064 |
| 15 Jan 2024 | 1.3050 | 1.4600 | 1.2800 | 1.4500 | 1.4500 | 11,278 |
| 12 Jan 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2950 | 1.2950 | 3,016 |
| 11 Jan 2024 | 1.3200 | 1.3200 | 1.2300 | 1.3000 | 1.3000 | 4,783 |
| 10 Jan 2024 | 1.3200 | 1.4000 | 1.2700 | 1.2900 | 1.2900 | 17,535 |
| 09 Jan 2024 | 1.1700 | 1.3400 | 1.1350 | 1.3000 | 1.3000 | 17,361 |
| 08 Jan 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 5,081 |
| 05 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 456 |
| 04 Jan 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 1,265 |
| 03 Jan 2024 | 1.1450 | 1.1500 | 1.1450 | 1.1450 | 1.1450 | 2,557 |
| 02 Jan 2024 | 1.1300 | 1.1850 | 1.1300 | 1.1450 | 1.1450 | 436 |
| 29 Dec 2023 | 1.1550 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 2,637 |
| 28 Dec 2023 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 221 |
| 27 Dec 2023 | 1.1750 | 1.1750 | 1.1100 | 1.1700 | 1.1700 | 9,148 |
| 22 Dec 2023 | 1.1500 | 1.1750 | 1.1500 | 1.1750 | 1.1750 | 1,095 |
| 21 Dec 2023 | 1.1550 | 1.1550 | 1.1500 | 1.1500 | 1.1500 | 790 |
| 20 Dec 2023 | 1.1500 | 1.1950 | 1.1500 | 1.1550 | 1.1550 | 3,185 |
| 19 Dec 2023 | 1.1800 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 549 |
| 18 Dec 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 5,074 |
| 15 Dec 2023 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 4,938 |
| 14 Dec 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 1,428 |
| 13 Dec 2023 | 1.1450 | 1.1500 | 1.1450 | 1.1500 | 1.1500 | 331 |
| 12 Dec 2023 | 1.1900 | 1.1900 | 1.1450 | 1.1450 | 1.1450 | 1,645 |
| 11 Dec 2023 | 1.1750 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 2,606 |
| 08 Dec 2023 | 1.1450 | 1.2000 | 1.1150 | 1.1750 | 1.1750 | 2,942 |
| 07 Dec 2023 | 1.1450 | 1.1450 | 1.1000 | 1.1450 | 1.1450 | 603 |
| 06 Dec 2023 | 1.0900 | 1.1450 | 1.0900 | 1.1300 | 1.1300 | 2,148 |
| *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.