Yahoo

Mail

Singapore markets closed

Straits Times Index
3,330.01
-8.93(-0.27%)
S&P 500
5,291.34
+7.94(+0.15%)
Dow
38,711.29
+140.26(+0.36%)
Nasdaq
16,857.05
+28.38(+0.17%)
Bitcoin USD
71,110.15
+1,767.78(+2.55%)
CMC Crypto 200
1,518.48
+44.74(+3.05%)

ARI Motors Industries SE (ARI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

0.4750

-0.0050

(-1.01%)

As of 02:49PM CEST. Market open.

Time period:

05 Jun 2023 - 05 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2024	0.4700	0.4880	0.4700	0.4750	0.4750	2,500
04 Jun 2024	0.4600	0.4800	0.4600	0.4800	0.4800	1,000
03 Jun 2024	0.4510	0.4890	0.4510	0.4820	0.4820	25,300
31 May 2024	0.4520	0.4880	0.4520	0.4870	0.4870	12,800
30 May 2024	0.4520	0.4800	0.4520	0.4800	0.4800	13,650
29 May 2024	0.4700	0.4900	0.4650	0.4880	0.4880	12,100
28 May 2024	0.5000	0.5020	0.4800	0.4900	0.4900	34,906
27 May 2024	0.5000	0.5180	0.4720	0.5000	0.5000	12,500
24 May 2024	0.4620	0.5100	0.4620	0.5100	0.5100	13,550
23 May 2024	0.5060	0.5080	0.5060	0.5060	0.5060	4,700
22 May 2024	0.5060	0.5160	0.4340	0.5140	0.5140	50,225
21 May 2024	0.5100	0.5360	0.5100	0.5120	0.5120	5,500
20 May 2024	0.5460	0.5500	0.5200	0.5200	0.5200	14,900
17 May 2024	0.5100	0.5440	0.5100	0.5440	0.5440	4,000
16 May 2024	0.5100	0.5400	0.5100	0.5400	0.5400	14,600
15 May 2024	0.5020	0.5400	0.5020	0.5380	0.5380	9,200
14 May 2024	0.5600	0.5740	0.5140	0.5420	0.5420	31,699
13 May 2024	0.5600	0.5780	0.5440	0.5780	0.5780	9,700
10 May 2024	0.5100	0.5680	0.5100	0.5680	0.5680	25,200
09 May 2024	0.5000	0.5400	0.5000	0.5400	0.5400	25,000
08 May 2024	0.4840	0.5340	0.4840	0.5340	0.5340	15,400
07 May 2024	0.5260	0.5300	0.4840	0.5200	0.5200	30,400
06 May 2024	0.5300	0.5720	0.5200	0.5600	0.5600	18,763
03 May 2024	0.5200	0.5920	0.5200	0.5920	0.5920	7,000
02 May 2024	0.5000	0.5700	0.5000	0.5700	0.5700	21,042
30 Apr 2024	0.5400	0.5980	0.5200	0.5980	0.5980	11,700
29 Apr 2024	0.5700	0.6060	0.5440	0.5700	0.5700	37,000
26 Apr 2024	0.5800	0.6000	0.5620	0.6000	0.6000	14,772
25 Apr 2024	0.6540	0.6540	0.5540	0.5980	0.5980	21,861
24 Apr 2024	0.4510	0.6520	0.4510	0.6520	0.6520	156,959
23 Apr 2024	0.4400	0.5080	0.4400	0.5080	0.5080	27,900
22 Apr 2024	0.4220	0.4800	0.4220	0.4770	0.4770	57,410
19 Apr 2024	0.3990	0.4380	0.3990	0.4370	0.4370	31,747
18 Apr 2024	0.4000	0.4380	0.3710	0.4150	0.4150	44,800
17 Apr 2024	0.4160	0.4160	0.4160	0.4160	0.4160	5,000
16 Apr 2024	0.4160	0.4160	0.4160	0.4160	0.4160	7,200
15 Apr 2024	0.4360	0.4360	0.4070	0.4070	0.4070	5,966
12 Apr 2024	0.4050	0.4580	0.4050	0.4350	0.4350	4,446
11 Apr 2024	0.4300	0.4410	0.4300	0.4310	0.4310	6,000
10 Apr 2024	0.4470	0.4700	0.4160	0.4310	0.4310	23,159
09 Apr 2024	0.4470	0.4500	0.4470	0.4470	0.4470	3,150
08 Apr 2024	0.4350	0.4590	0.4350	0.4590	0.4590	6,000
05 Apr 2024	0.4320	0.4600	0.4310	0.4590	0.4590	8,545
04 Apr 2024	0.4310	0.4490	0.4310	0.4310	0.4310	5,000
03 Apr 2024	0.4790	0.4790	0.4310	0.4400	0.4400	16,276
02 Apr 2024	0.4320	0.4800	0.4310	0.4770	0.4770	19,414
28 Mar 2024	0.4310	0.4690	0.4310	0.4690	0.4690	12,937
27 Mar 2024	0.4400	0.4590	0.4400	0.4590	0.4590	22,410
26 Mar 2024	0.4160	0.4500	0.4160	0.4490	0.4490	20,171
25 Mar 2024	0.4420	0.4420	0.4120	0.4360	0.4360	22,169
22 Mar 2024	0.4110	0.4130	0.4110	0.4120	0.4120	15,240
21 Mar 2024	0.4300	0.4500	0.4120	0.4120	0.4120	47,983
20 Mar 2024	0.4500	0.4500	0.4200	0.4500	0.4500	10,318
19 Mar 2024	0.4200	0.4550	0.4100	0.4500	0.4500	12,537
18 Mar 2024	0.4050	0.4200	0.4050	0.4200	0.4200	17,932
15 Mar 2024	0.4010	0.4190	0.4010	0.4060	0.4060	32,790
14 Mar 2024	0.4220	0.4400	0.3920	0.4010	0.4010	49,983
13 Mar 2024	0.4740	0.4740	0.4230	0.4230	0.4230	103,771
12 Mar 2024	0.3920	0.5080	0.3920	0.4740	0.4740	388,257
11 Mar 2024	0.4000	0.4180	0.3900	0.3910	0.3910	52,641
08 Mar 2024	0.4000	0.4170	0.4000	0.4000	0.4000	41,343
07 Mar 2024	0.4100	0.4200	0.4000	0.4010	0.4010	19,125
06 Mar 2024	0.4000	0.4280	0.4000	0.4280	0.4280	5,995
05 Mar 2024	0.4430	0.4430	0.3950	0.4100	0.4100	38,890
04 Mar 2024	0.4290	0.4770	0.3820	0.4100	0.4100	148,303
01 Mar 2024	0.4190	0.4300	0.4000	0.4290	0.4290	9,520
29 Feb 2024	0.4140	0.4190	0.3820	0.4190	0.4190	12,015
28 Feb 2024	0.4000	0.4150	0.3810	0.4000	0.4000	14,568
27 Feb 2024	0.4120	0.4130	0.3720	0.4130	0.4130	27,085
26 Feb 2024	0.3900	0.4190	0.3800	0.3800	0.3800	34,067
23 Feb 2024	0.3860	0.4190	0.3850	0.4010	0.4010	11,832
22 Feb 2024	0.4150	0.4290	0.3850	0.4280	0.4280	34,155
21 Feb 2024	0.4380	0.4390	0.4000	0.4000	0.4000	10,029
20 Feb 2024	0.4380	0.4390	0.3900	0.4390	0.4390	14,400
19 Feb 2024	0.4420	0.4490	0.3910	0.4400	0.4400	26,037
16 Feb 2024	0.4200	0.4480	0.3850	0.4420	0.4420	21,594
15 Feb 2024	0.4300	0.4390	0.3900	0.3990	0.3990	52,366
14 Feb 2024	0.4400	0.4500	0.4310	0.4480	0.4480	34,362
13 Feb 2024	0.4400	0.4500	0.4300	0.4500	0.4500	21,540
12 Feb 2024	0.4800	0.4800	0.4400	0.4400	0.4400	30,875
09 Feb 2024	0.4330	0.4600	0.4300	0.4600	0.4600	13,997
08 Feb 2024	0.4400	0.4490	0.4310	0.4320	0.4320	9,175
07 Feb 2024	0.4300	0.4600	0.4300	0.4590	0.4590	14,865
06 Feb 2024	0.4790	0.4920	0.4310	0.4500	0.4500	132,055
05 Feb 2024	0.4990	0.5080	0.4650	0.5020	0.5020	82,163
02 Feb 2024	0.4500	0.5080	0.4390	0.4990	0.4990	92,704
01 Feb 2024	0.4510	0.5400	0.4400	0.4500	0.4500	150,487
31 Jan 2024	0.4180	0.4980	0.4180	0.4790	0.4790	196,930
30 Jan 2024	0.3900	0.4290	0.3900	0.4000	0.4000	52,221
29 Jan 2024	0.3910	0.4100	0.3800	0.3900	0.3900	31,510
26 Jan 2024	0.3800	0.4100	0.3800	0.3920	0.3920	11,410
25 Jan 2024	0.3900	0.4150	0.3900	0.3900	0.3900	57,664
24 Jan 2024	0.3900	0.4100	0.3600	0.4080	0.4080	198,887
23 Jan 2024	0.4100	0.4190	0.3680	0.3970	0.3970	286,280
22 Jan 2024	0.4250	0.4250	0.3800	0.4090	0.4090	156,074
19 Jan 2024	0.4820	0.4940	0.3860	0.3890	0.3890	761,986
18 Jan 2024	0.6000	0.6060	0.3690	0.4000	0.4000	741,877
17 Jan 2024	0.6600	0.7360	0.5140	0.5760	0.5760	349,046
16 Jan 2024	1.0100	1.0100	0.6620	0.6700	0.6700	314,223
15 Jan 2024	1.1450	1.1450	0.9120	1.0200	1.0200	165,020
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,330.01-8.93(-0.27%)

S&P 5005,291.34+7.94(+0.15%)

Dow38,711.29+140.26(+0.36%)

Nasdaq16,857.05+28.38(+0.17%)

Bitcoin USD71,110.15+1,767.78(+2.55%)

CMC Crypto 2001,518.48+44.74(+3.05%)

ARI Motors Industries SE (ARI.F)

Straits Times Index
3,330.01
-8.93(-0.27%)

S&P 500
5,291.34
+7.94(+0.15%)

Dow
38,711.29
+140.26(+0.36%)

Nasdaq
16,857.05
+28.38(+0.17%)

Bitcoin USD
71,110.15
+1,767.78(+2.55%)

CMC Crypto 200
1,518.48
+44.74(+3.05%)