Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,246.05 +406.93 (+0.64%) CMC Crypto 200
1,348.88 -11.44 (-0.84%)
Ashford Hospitality Trust, Inc. (AHD.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.7550 | 0.7850 | 0.7550 | 0.7650 | 0.7650 | - |
| 20 Jun 2024 | 0.7950 | 0.8300 | 0.7950 | 0.7950 | 0.7950 | - |
| 19 Jun 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8200 | 0.8200 | - |
| 18 Jun 2024 | 0.8400 | 0.8750 | 0.8400 | 0.8450 | 0.8450 | - |
| 17 Jun 2024 | 0.8850 | 0.9000 | 0.8400 | 0.8450 | 0.8450 | - |
| 14 Jun 2024 | 0.8900 | 0.9150 | 0.8900 | 0.9050 | 0.9050 | - |
| 13 Jun 2024 | 0.9100 | 0.9600 | 0.9050 | 0.9200 | 0.9200 | - |
| 12 Jun 2024 | 0.9650 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | - |
| 11 Jun 2024 | 0.9800 | 1.0400 | 0.9800 | 0.9850 | 0.9850 | - |
| 10 Jun 2024 | 0.9650 | 1.0100 | 0.9650 | 1.0100 | 1.0100 | - |
| 07 Jun 2024 | 1.0100 | 1.0400 | 0.9950 | 0.9950 | 0.9950 | - |
| 06 Jun 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 7,000 |
| 05 Jun 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | - |
| 04 Jun 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 750 |
| 03 Jun 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | - |
| 31 May 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | - |
| 30 May 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | - |
| 29 May 2024 | 1.0900 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | - |
| 28 May 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | - |
| 27 May 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 52 |
| 24 May 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1600 | 1.1600 | - |
| 23 May 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 50 |
| 22 May 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | - |
| 21 May 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | - |
| 20 May 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | - |
| 17 May 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | - |
| 16 May 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | - |
| 15 May 2024 | 1.1900 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | - |
| 14 May 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | - |
| 13 May 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | - |
| 10 May 2024 | 1.0900 | 1.2300 | 1.0900 | 1.2100 | 1.2100 | - |
| 09 May 2024 | 1.0700 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | - |
| 08 May 2024 | 1.0900 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | - |
| 07 May 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | - |
| 06 May 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | - |
| 03 May 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | - |
| 02 May 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | - |
| 30 Apr 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | - |
| 29 Apr 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | - |
| 26 Apr 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | - |
| 25 Apr 2024 | 1.1300 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | - |
| 24 Apr 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | - |
| 23 Apr 2024 | 1.1800 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | - |
| 22 Apr 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | - |
| 19 Apr 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | - |
| 18 Apr 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | - |
| 17 Apr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | - |
| 16 Apr 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | - |
| 15 Apr 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | - |
| 12 Apr 2024 | 1.3300 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | - |
| 11 Apr 2024 | 1.2500 | 1.3500 | 1.2500 | 1.3300 | 1.3300 | - |
| 10 Apr 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | - |
| 09 Apr 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | - |
| 08 Apr 2024 | 1.1700 | 1.2600 | 1.1700 | 1.2500 | 1.2500 | - |
| 05 Apr 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | - |
| 04 Apr 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | - |
| 03 Apr 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 500 |
| 02 Apr 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | - |
| 28 Mar 2024 | 1.1820 | 1.2500 | 1.1820 | 1.2420 | 1.2420 | - |
| 27 Mar 2024 | 1.1760 | 1.1840 | 1.1660 | 1.1840 | 1.1840 | - |
| 26 Mar 2024 | 1.1860 | 1.1860 | 1.1620 | 1.1740 | 1.1740 | - |
| 25 Mar 2024 | 1.1820 | 1.2000 | 1.1820 | 1.1820 | 1.1820 | - |
| 22 Mar 2024 | 1.2000 | 1.2000 | 1.1660 | 1.1860 | 1.1860 | - |
| 21 Mar 2024 | 1.1820 | 1.2200 | 1.1820 | 1.1980 | 1.1980 | - |
| 20 Mar 2024 | 1.2040 | 1.2140 | 1.1820 | 1.1820 | 1.1820 | - |
| 19 Mar 2024 | 1.2160 | 1.2160 | 1.1980 | 1.2060 | 1.2060 | - |
| 18 Mar 2024 | 1.2060 | 1.2700 | 1.1940 | 1.2140 | 1.2140 | - |
| 15 Mar 2024 | 1.2400 | 1.2840 | 1.2020 | 1.2040 | 1.2040 | - |
| 14 Mar 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2380 | 1.2380 | - |
| 13 Mar 2024 | 1.2720 | 1.2720 | 1.2240 | 1.2480 | 1.2480 | - |
| 12 Mar 2024 | 1.3260 | 1.3260 | 1.2700 | 1.2700 | 1.2700 | - |
| 11 Mar 2024 | 1.3600 | 1.3600 | 1.3060 | 1.3320 | 1.3320 | - |
| 08 Mar 2024 | 1.3680 | 1.3680 | 1.3420 | 1.3420 | 1.3420 | - |
| 07 Mar 2024 | 1.4080 | 1.4080 | 1.3600 | 1.3600 | 1.3600 | - |
| 06 Mar 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3940 | 1.3940 | - |
| 05 Mar 2024 | 1.4320 | 1.4320 | 1.3700 | 1.3700 | 1.3700 | - |
| 04 Mar 2024 | 1.5780 | 1.5780 | 1.4260 | 1.4260 | 1.4260 | - |
| 01 Mar 2024 | 1.7620 | 1.7620 | 1.5760 | 1.5760 | 1.5760 | - |
| 29 Feb 2024 | 1.6180 | 1.8680 | 1.6180 | 1.7660 | 1.7660 | 280 |
| 28 Feb 2024 | 1.5640 | 1.7320 | 1.5640 | 1.6220 | 1.6220 | - |
| 27 Feb 2024 | 1.4160 | 1.5660 | 1.4160 | 1.5660 | 1.5660 | - |
| 26 Feb 2024 | 1.4280 | 1.4280 | 1.4000 | 1.4260 | 1.4260 | - |
| 23 Feb 2024 | 1.4220 | 1.4580 | 1.4120 | 1.4120 | 1.4120 | - |
| 22 Feb 2024 | 1.4400 | 1.4400 | 1.4120 | 1.4120 | 1.4120 | - |
| 21 Feb 2024 | 1.4480 | 1.4880 | 1.4220 | 1.4220 | 1.4220 | - |
| 20 Feb 2024 | 1.4800 | 1.4960 | 1.4320 | 1.4320 | 1.4320 | - |
| 19 Feb 2024 | 1.4760 | 1.4780 | 1.4740 | 1.4740 | 1.4740 | - |
| 16 Feb 2024 | 1.5540 | 1.5540 | 1.4100 | 1.4740 | 1.4740 | - |
| 15 Feb 2024 | 1.5360 | 1.5400 | 1.5040 | 1.5300 | 1.5300 | - |
| 14 Feb 2024 | 1.4820 | 1.5460 | 1.4720 | 1.5280 | 1.5280 | - |
| 13 Feb 2024 | 1.5640 | 1.5640 | 1.4840 | 1.4840 | 1.4840 | - |
| 12 Feb 2024 | 1.3880 | 1.6120 | 1.3880 | 1.5680 | 1.5680 | - |
| 09 Feb 2024 | 1.3800 | 1.4080 | 1.3520 | 1.3900 | 1.3900 | - |
| 08 Feb 2024 | 1.3520 | 1.3900 | 1.3520 | 1.3720 | 1.3720 | - |
| 07 Feb 2024 | 1.5200 | 1.5200 | 1.3540 | 1.3540 | 1.3540 | - |
| 06 Feb 2024 | 1.5040 | 1.5420 | 1.4800 | 1.5240 | 1.5240 | - |
| 05 Feb 2024 | 1.5880 | 1.5880 | 1.4980 | 1.4980 | 1.4980 | - |
| 02 Feb 2024 | 1.6040 | 1.6040 | 1.5200 | 1.5920 | 1.5920 | - |
| 01 Feb 2024 | 1.5160 | 1.6080 | 1.4860 | 1.6080 | 1.6080 | - |
| 31 Jan 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| *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.