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
64,147.64 +5,103.09 (+8.64%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Africa Oil Corp (AFZ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | - |
| 02 May 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 30 Apr 2024 | 1.7150 | 1.7150 | 1.6780 | 1.6780 | 1.6780 | 500 |
| 29 Apr 2024 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
| 26 Apr 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
| 25 Apr 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| 24 Apr 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
| 23 Apr 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
| 22 Apr 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| 19 Apr 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| 18 Apr 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| 17 Apr 2024 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | - |
| 16 Apr 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| 15 Apr 2024 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 600 |
| 12 Apr 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 11 Apr 2024 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | - |
| 10 Apr 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
| 09 Apr 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| 08 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 05 Apr 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 04 Apr 2024 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | - |
| 03 Apr 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
| 02 Apr 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
| 28 Mar 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| 27 Mar 2024 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | - |
| 26 Mar 2024 | 1.5565 | 1.5565 | 1.5565 | 1.5565 | 1.5565 | - |
| 25 Mar 2024 | 1.5325 | 1.5325 | 1.5325 | 1.5325 | 1.5325 | - |
| 22 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 21 Mar 2024 | 1.5365 | 1.5365 | 1.5365 | 1.5365 | 1.5365 | - |
| 20 Mar 2024 | 1.5135 | 1.5135 | 1.5135 | 1.5135 | 1.5135 | - |
| 19 Mar 2024 | 1.4445 | 1.4445 | 1.4445 | 1.4445 | 1.4445 | - |
| 18 Mar 2024 | 1.4325 | 1.4325 | 1.4325 | 1.4325 | 1.4325 | - |
| 15 Mar 2024 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | - |
| 14 Mar 2024 | 1.4245 | 1.4245 | 1.4245 | 1.4245 | 1.4245 | - |
| 13 Mar 2024 | 1.4095 | 1.4095 | 1.4095 | 1.4095 | 1.4095 | - |
| 12 Mar 2024 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
| 11 Mar 2024 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | - |
| 08 Mar 2024 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
| 07 Mar 2024 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | - |
| 07 Mar 2024 | 0.025 Dividend | |||||
| 06 Mar 2024 | 1.4155 | 1.4155 | 1.4155 | 1.4155 | 1.3905 | - |
| 05 Mar 2024 | 1.4365 | 1.4365 | 1.4365 | 1.4365 | 1.4111 | - |
| 04 Mar 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4101 | - |
| 01 Mar 2024 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | 1.3738 | - |
| 29 Feb 2024 | 1.4255 | 1.4255 | 1.4255 | 1.4255 | 1.4003 | - |
| 28 Feb 2024 | 1.3895 | 1.3895 | 1.3895 | 1.3895 | 1.3650 | - |
| 27 Feb 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5049 | - |
| 26 Feb 2024 | 1.5415 | 1.5415 | 1.5415 | 1.5415 | 1.5143 | - |
| 23 Feb 2024 | 1.5495 | 1.5495 | 1.5495 | 1.5495 | 1.5221 | - |
| 22 Feb 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5030 | - |
| 21 Feb 2024 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5010 | - |
| 20 Feb 2024 | 1.5715 | 1.5715 | 1.5715 | 1.5715 | 1.5437 | - |
| 19 Feb 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5423 | - |
| 16 Feb 2024 | 1.5685 | 1.5685 | 1.5685 | 1.5685 | 1.5408 | - |
| 15 Feb 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5167 | - |
| 14 Feb 2024 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | 1.4961 | - |
| 13 Feb 2024 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | 1.5393 | - |
| 12 Feb 2024 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 1.5113 | - |
| 09 Feb 2024 | 1.5885 | 1.5885 | 1.5885 | 1.5885 | 1.5604 | - |
| 08 Feb 2024 | 1.5895 | 1.5895 | 1.5895 | 1.5895 | 1.5614 | - |
| 07 Feb 2024 | 1.6995 | 1.6995 | 1.6995 | 1.6995 | 1.6695 | - |
| 06 Feb 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.6631 | - |
| 05 Feb 2024 | 1.6545 | 1.6675 | 1.6545 | 1.6675 | 1.6380 | 50 |
| 02 Feb 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.6808 | - |
| 01 Feb 2024 | 1.7185 | 1.7185 | 1.7185 | 1.7185 | 1.6881 | - |
| 31 Jan 2024 | 1.7615 | 1.7615 | 1.7615 | 1.7615 | 1.7304 | - |
| 30 Jan 2024 | 1.7955 | 1.7955 | 1.7955 | 1.7955 | 1.7638 | - |
| 29 Jan 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7535 | - |
| 26 Jan 2024 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | 1.7265 | - |
| 25 Jan 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.6936 | - |
| 24 Jan 2024 | 1.7245 | 1.7245 | 1.7245 | 1.7245 | 1.6940 | - |
| 23 Jan 2024 | 1.7185 | 1.7185 | 1.7185 | 1.7185 | 1.6881 | - |
| 22 Jan 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.6739 | - |
| 19 Jan 2024 | 1.6965 | 1.6965 | 1.6965 | 1.6965 | 1.6665 | - |
| 18 Jan 2024 | 1.6965 | 1.6965 | 1.6965 | 1.6965 | 1.6665 | - |
| 17 Jan 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7044 | - |
| 16 Jan 2024 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | 1.7476 | - |
| 15 Jan 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.6857 | - |
| 12 Jan 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.6857 | - |
| 11 Jan 2024 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | 1.6862 | - |
| 10 Jan 2024 | 1.6225 | 1.6225 | 1.6225 | 1.6225 | 1.5938 | - |
| 09 Jan 2024 | 1.6195 | 1.6195 | 1.6195 | 1.6195 | 1.5909 | - |
| 08 Jan 2024 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6326 | - |
| 05 Jan 2024 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | 1.6297 | - |
| 04 Jan 2024 | 1.6735 | 1.6735 | 1.6735 | 1.6735 | 1.6439 | - |
| 03 Jan 2024 | 1.6975 | 1.6975 | 1.6975 | 1.6975 | 1.6675 | - |
| 02 Jan 2024 | 1.6985 | 1.6985 | 1.6985 | 1.6985 | 1.6685 | - |
| 29 Dec 2023 | 1.6940 | 1.6940 | 1.6775 | 1.6775 | 1.6479 | - |
| 28 Dec 2023 | 1.7105 | 1.7105 | 1.7105 | 1.7105 | 1.6803 | - |
| 27 Dec 2023 | 1.7115 | 1.7115 | 1.7115 | 1.7115 | 1.6813 | - |
| 22 Dec 2023 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.6729 | - |
| 21 Dec 2023 | 1.7135 | 1.7135 | 1.7135 | 1.7135 | 1.6832 | - |
| 20 Dec 2023 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.6729 | - |
| 19 Dec 2023 | 1.6705 | 1.6705 | 1.6705 | 1.6705 | 1.6410 | - |
| 18 Dec 2023 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6189 | - |
| 15 Dec 2023 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | 1.6150 | - |
| 14 Dec 2023 | 1.6335 | 1.6335 | 1.6335 | 1.6335 | 1.6046 | - |
| 13 Dec 2023 | 1.5925 | 1.5925 | 1.5925 | 1.5925 | 1.5644 | - |
| 12 Dec 2023 | 1.6285 | 1.6285 | 1.6285 | 1.6285 | 1.5997 | - |
| 11 Dec 2023 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6258 | - |
| *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.