Singapore markets open in 7 hours 16 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,652.52 +756.59 (+1.24%) CMC Crypto 200
1,281.96 -1.87 (-0.15%)
SpareBank 1 SR-Bank ASA (B4M1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:31AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 27 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 26 Jun 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 25 Jun 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 24 Jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 21 Jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 20 Jun 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 19 Jun 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 18 Jun 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 17 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 14 Jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 13 Jun 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 12 Jun 2024 | 10.98 | 11.32 | 10.98 | 11.32 | 11.32 | - |
| 11 Jun 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 10 Jun 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 07 Jun 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 06 Jun 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 05 Jun 2024 | 11.46 | 11.60 | 11.46 | 11.60 | 11.60 | 59 |
| 04 Jun 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 03 Jun 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 31 May 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 30 May 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 29 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 28 May 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 27 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 24 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 23 May 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 22 May 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 21 May 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 20 May 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 17 May 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 16 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 15 May 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 14 May 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 13 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 10 May 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 09 May 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 08 May 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 07 May 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 06 May 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 03 May 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 02 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 30 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 29 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 26 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 25 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 24 Apr 2024 | 10.82 | 10.84 | 10.82 | 10.84 | 10.84 | 1 |
| 23 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 22 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 19 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 19 Apr 2024 | 7.5 Dividend | |||||
| 18 Apr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 3.88 | - |
| 17 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 3.87 | - |
| 16 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 3.94 | - |
| 15 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 3.94 | - |
| 12 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 3.96 | - |
| 11 Apr 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 4.11 | - |
| 10 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 4.09 | - |
| 09 Apr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 4.08 | - |
| 08 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 4.02 | - |
| 05 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 3.98 | - |
| 04 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 4.01 | - |
| 03 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 3.87 | - |
| 02 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 3.89 | - |
| 28 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 3.90 | - |
| 27 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 3.91 | - |
| 26 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 3.93 | - |
| 25 Mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 3.89 | - |
| 22 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 3.89 | - |
| 21 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 3.90 | - |
| 20 Mar 2024 | 11.40 | 11.55 | 11.40 | 11.55 | 3.94 | - |
| 19 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 3.86 | - |
| 18 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 3.94 | - |
| 15 Mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 3.91 | - |
| 14 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 3.95 | - |
| 13 Mar 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 3.90 | - |
| 12 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 3.87 | - |
| 11 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 3.87 | - |
| 08 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 3.82 | - |
| 07 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 3.80 | - |
| 06 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 3.84 | - |
| 05 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 3.80 | - |
| 04 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 3.82 | - |
| 01 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 3.76 | - |
| 29 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 3.76 | - |
| 28 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 3.73 | - |
| 27 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 3.73 | - |
| 26 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 3.76 | - |
| 23 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 3.80 | - |
| 22 Feb 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 3.85 | - |
| 21 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 3.83 | - |
| 20 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 3.85 | - |
| 19 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 3.83 | - |
| 16 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 3.84 | - |
| 15 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 3.82 | - |
| 14 Feb 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 3.79 | - |
| 13 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 3.84 | - |
| 12 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 3.79 | - |
| 09 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 3.74 | - |
| 08 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 3.75 | - |
| *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.