Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,738.76 -979.29 (-1.59%) CMC Crypto 200
1,269.56 -14.27 (-1.11%)
Baidu, Inc. (B1C.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 04:25PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 81.50 | 82.00 | 81.00 | 81.20 | 81.20 | 188 |
| 27 Jun 2024 | 82.70 | 82.70 | 81.50 | 81.50 | 81.50 | 460 |
| 26 Jun 2024 | 83.00 | 83.60 | 82.50 | 82.50 | 82.50 | 550 |
| 25 Jun 2024 | 82.60 | 83.30 | 82.40 | 83.30 | 83.30 | 531 |
| 24 Jun 2024 | 81.90 | 83.40 | 81.90 | 83.10 | 83.10 | 789 |
| 21 Jun 2024 | 83.50 | 83.70 | 82.70 | 82.70 | 82.70 | 2,840 |
| 20 Jun 2024 | 85.10 | 85.40 | 82.90 | 83.00 | 83.00 | 1,098 |
| 19 Jun 2024 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1,377 |
| 18 Jun 2024 | 84.60 | 84.90 | 84.20 | 84.20 | 84.20 | 380 |
| 17 Jun 2024 | 87.00 | 87.10 | 85.00 | 85.40 | 85.40 | 886 |
| 14 Jun 2024 | 88.20 | 88.30 | 86.40 | 86.50 | 86.50 | 723 |
| 13 Jun 2024 | 87.60 | 88.80 | 87.30 | 88.70 | 88.70 | 414 |
| 12 Jun 2024 | 88.00 | 88.00 | 86.90 | 87.60 | 87.60 | 2,128 |
| 11 Jun 2024 | 88.50 | 89.00 | 87.60 | 87.60 | 87.60 | 2,499 |
| 10 Jun 2024 | 89.50 | 89.50 | 88.80 | 89.50 | 89.50 | 445 |
| 07 Jun 2024 | 89.90 | 89.90 | 88.80 | 89.00 | 89.00 | 1,067 |
| 06 Jun 2024 | 89.10 | 89.90 | 88.90 | 89.70 | 89.70 | 958 |
| 05 Jun 2024 | 88.50 | 89.60 | 87.60 | 89.60 | 89.60 | 1,144 |
| 04 Jun 2024 | 88.90 | 88.90 | 87.20 | 87.20 | 87.20 | 634 |
| 03 Jun 2024 | 89.90 | 90.70 | 87.50 | 87.50 | 87.50 | 1,214 |
| 31 May 2024 | 90.50 | 90.50 | 88.90 | 88.90 | 88.90 | 933 |
| 30 May 2024 | 90.30 | 91.20 | 90.00 | 91.20 | 91.20 | 1,975 |
| 29 May 2024 | 90.30 | 91.30 | 90.20 | 91.00 | 91.00 | 1,595 |
| 28 May 2024 | 93.50 | 93.50 | 91.50 | 91.50 | 91.50 | 668 |
| 27 May 2024 | 92.10 | 93.40 | 92.10 | 93.40 | 93.40 | 1,139 |
| 24 May 2024 | 93.50 | 93.50 | 92.30 | 93.10 | 93.10 | 634 |
| 23 May 2024 | 94.40 | 95.50 | 93.50 | 93.50 | 93.50 | 1,117 |
| 22 May 2024 | 95.00 | 96.00 | 94.60 | 95.10 | 95.10 | 1,106 |
| 21 May 2024 | 98.40 | 98.40 | 96.60 | 97.10 | 97.10 | 1,073 |
| 20 May 2024 | 100.80 | 101.40 | 100.40 | 100.40 | 100.40 | 225 |
| 17 May 2024 | 104.00 | 104.80 | 100.40 | 103.00 | 103.00 | 1,936 |
| 16 May 2024 | 103.20 | 104.80 | 97.00 | 102.20 | 102.20 | 1,985 |
| 15 May 2024 | 100.60 | 103.80 | 99.90 | 101.40 | 101.40 | 725 |
| 14 May 2024 | 102.80 | 104.40 | 100.60 | 101.00 | 101.00 | 857 |
| 13 May 2024 | 101.20 | 104.00 | 101.20 | 103.80 | 103.80 | 488 |
| 10 May 2024 | 102.20 | 103.20 | 100.60 | 101.60 | 101.60 | 1,395 |
| 09 May 2024 | 101.80 | 103.40 | 101.80 | 102.20 | 102.20 | 560 |
| 08 May 2024 | 101.80 | 101.80 | 101.00 | 101.00 | 101.00 | 309 |
| 07 May 2024 | 103.00 | 103.00 | 100.80 | 102.80 | 102.80 | 2,836 |
| 06 May 2024 | 105.00 | 106.00 | 104.00 | 104.40 | 104.40 | 1,963 |
| 03 May 2024 | 104.80 | 105.00 | 104.00 | 105.00 | 105.00 | 488 |
| 02 May 2024 | 100.80 | 104.00 | 99.70 | 104.00 | 104.00 | 1,706 |
| 30 Apr 2024 | 100.20 | 100.60 | 97.10 | 97.10 | 97.10 | 719 |
| 29 Apr 2024 | 100.20 | 100.20 | 97.10 | 99.50 | 99.50 | 3,125 |
| 26 Apr 2024 | 97.00 | 97.00 | 94.80 | 95.60 | 95.60 | 1,549 |
| 25 Apr 2024 | 93.40 | 93.40 | 91.80 | 91.80 | 91.80 | 246 |
| 24 Apr 2024 | 94.00 | 94.70 | 92.30 | 92.80 | 92.80 | 797 |
| 23 Apr 2024 | 92.40 | 92.50 | 91.30 | 91.90 | 91.90 | 889 |
| 22 Apr 2024 | 90.20 | 92.20 | 89.70 | 92.20 | 92.20 | 1,109 |
| 19 Apr 2024 | 88.80 | 89.50 | 88.60 | 89.30 | 89.30 | 418 |
| 18 Apr 2024 | 90.20 | 90.20 | 89.00 | 89.60 | 89.60 | 453 |
| 17 Apr 2024 | 89.20 | 90.50 | 88.60 | 88.80 | 88.80 | 630 |
| 16 Apr 2024 | 91.70 | 91.70 | 88.90 | 91.10 | 91.10 | 1,291 |
| 15 Apr 2024 | 92.70 | 92.90 | 90.70 | 90.70 | 90.70 | 669 |
| 12 Apr 2024 | 94.60 | 94.60 | 91.80 | 91.80 | 91.80 | 2,658 |
| 11 Apr 2024 | 95.60 | 96.00 | 94.60 | 95.20 | 95.20 | 2,026 |
| 10 Apr 2024 | 96.70 | 97.00 | 94.50 | 94.80 | 94.80 | 644 |
| 09 Apr 2024 | 94.40 | 95.60 | 94.30 | 95.60 | 95.60 | 552 |
| 08 Apr 2024 | 97.70 | 98.00 | 95.00 | 95.20 | 95.20 | 711 |
| 05 Apr 2024 | 99.90 | 99.90 | 98.40 | 98.40 | 98.40 | 40 |
| 04 Apr 2024 | 99.50 | 101.00 | 99.20 | 101.00 | 101.00 | 623 |
| 03 Apr 2024 | 99.00 | 100.00 | 98.70 | 99.90 | 99.90 | 606 |
| 02 Apr 2024 | 100.20 | 101.00 | 99.80 | 100.40 | 100.40 | 1,002 |
| 28 Mar 2024 | 97.90 | 98.80 | 97.50 | 98.00 | 98.00 | 1,044 |
| 27 Mar 2024 | 94.80 | 97.20 | 93.90 | 97.20 | 97.20 | 1,082 |
| 26 Mar 2024 | 99.00 | 99.00 | 95.10 | 96.10 | 96.10 | 342 |
| 25 Mar 2024 | 95.30 | 96.30 | 94.50 | 94.60 | 94.60 | 570 |
| 22 Mar 2024 | 92.20 | 99.00 | 92.20 | 93.60 | 93.60 | 518 |
| 21 Mar 2024 | 95.20 | 95.20 | 93.90 | 93.90 | 93.90 | 460 |
| 20 Mar 2024 | 95.60 | 96.60 | 94.60 | 94.60 | 94.60 | 316 |
| 19 Mar 2024 | 95.50 | 96.00 | 94.60 | 96.00 | 96.00 | 361 |
| 18 Mar 2024 | 96.20 | 96.70 | 95.20 | 96.70 | 96.70 | 2,078 |
| 15 Mar 2024 | 95.20 | 96.30 | 95.20 | 96.30 | 96.30 | 554 |
| 14 Mar 2024 | 97.00 | 97.50 | 95.60 | 95.60 | 95.60 | 465 |
| 13 Mar 2024 | 97.30 | 101.80 | 96.50 | 100.00 | 100.00 | 2,867 |
| 12 Mar 2024 | 95.60 | 96.70 | 94.60 | 96.70 | 96.70 | 760 |
| 11 Mar 2024 | 90.80 | 93.70 | 90.80 | 93.60 | 93.60 | 573 |
| 08 Mar 2024 | 91.00 | 91.10 | 90.10 | 90.30 | 90.30 | 535 |
| 07 Mar 2024 | 89.00 | 90.60 | 88.60 | 88.60 | 88.60 | 790 |
| 06 Mar 2024 | 90.80 | 92.20 | 90.80 | 91.20 | 91.20 | 617 |
| 05 Mar 2024 | 90.60 | 92.00 | 89.90 | 91.20 | 91.20 | 911 |
| 04 Mar 2024 | 95.60 | 95.90 | 92.20 | 92.50 | 92.50 | 1,069 |
| 01 Mar 2024 | 95.70 | 96.70 | 95.10 | 96.30 | 96.30 | 1,385 |
| 29 Feb 2024 | 94.40 | 95.60 | 93.40 | 93.60 | 93.60 | 2,826 |
| 28 Feb 2024 | 101.20 | 105.80 | 95.40 | 95.40 | 95.40 | 1,358 |
| 27 Feb 2024 | 101.20 | 105.20 | 101.20 | 103.80 | 103.80 | 2,132 |
| 26 Feb 2024 | 101.40 | 102.60 | 101.20 | 102.00 | 102.00 | 802 |
| 23 Feb 2024 | 103.20 | 103.80 | 102.20 | 102.20 | 102.20 | 574 |
| 22 Feb 2024 | 99.60 | 101.60 | 99.40 | 101.60 | 101.60 | 315 |
| 21 Feb 2024 | 100.80 | 100.80 | 99.10 | 100.00 | 100.00 | 1,137 |
| 20 Feb 2024 | 98.10 | 98.10 | 98.00 | 98.00 | 98.00 | 230 |
| 19 Feb 2024 | 98.80 | 99.00 | 98.00 | 98.00 | 98.00 | 135 |
| 16 Feb 2024 | 101.80 | 102.00 | 99.80 | 99.80 | 99.80 | 670 |
| 15 Feb 2024 | 99.70 | 99.70 | 97.90 | 97.90 | 97.90 | 671 |
| 14 Feb 2024 | 97.50 | 99.40 | 97.50 | 99.40 | 99.40 | 720 |
| 13 Feb 2024 | 99.00 | 99.90 | 97.40 | 97.40 | 97.40 | 520 |
| 12 Feb 2024 | 97.80 | 101.40 | 97.70 | 99.20 | 99.20 | 797 |
| 09 Feb 2024 | 96.10 | 97.50 | 95.60 | 97.50 | 97.50 | 381 |
| 08 Feb 2024 | 97.00 | 98.00 | 95.80 | 95.80 | 95.80 | 450 |
| 07 Feb 2024 | 98.20 | 99.30 | 97.00 | 97.20 | 97.20 | 1,207 |
| *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.