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
60,786.29 +138.53 (+0.23%) CMC Crypto 200
1,263.74 -20.09 (-1.57%)
Serabi Gold plc (B9O2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41PM 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 | 0.7950 | 0.8000 | 0.7950 | 0.8000 | 0.8000 | - |
| 27 Jun 2024 | 0.7950 | 0.8100 | 0.7950 | 0.8100 | 0.8100 | - |
| 26 Jun 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | - |
| 25 Jun 2024 | 0.7950 | 0.8100 | 0.7950 | 0.8100 | 0.8100 | - |
| 24 Jun 2024 | 0.7950 | 0.8100 | 0.7950 | 0.8100 | 0.8100 | - |
| 21 Jun 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 20 Jun 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 19 Jun 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | - |
| 18 Jun 2024 | 0.7750 | 0.8200 | 0.7750 | 0.8200 | 0.8200 | - |
| 17 Jun 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | - |
| 14 Jun 2024 | 0.7750 | 0.7750 | 0.7450 | 0.7450 | 0.7450 | - |
| 13 Jun 2024 | 0.7750 | 0.7900 | 0.7750 | 0.7900 | 0.7900 | - |
| 12 Jun 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | - |
| 11 Jun 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 6,000 |
| 10 Jun 2024 | 0.8200 | 0.8450 | 0.8200 | 0.8450 | 0.8450 | 493 |
| 07 Jun 2024 | 0.8150 | 0.8300 | 0.8150 | 0.8300 | 0.8300 | - |
| 06 Jun 2024 | 0.7800 | 0.8150 | 0.7800 | 0.8150 | 0.8150 | - |
| 05 Jun 2024 | 0.7800 | 0.7950 | 0.7800 | 0.7950 | 0.7950 | - |
| 04 Jun 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | - |
| 03 Jun 2024 | 0.7550 | 0.8000 | 0.7550 | 0.8000 | 0.8000 | 1,000 |
| 31 May 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 30 May 2024 | 0.7200 | 0.7650 | 0.7200 | 0.7650 | 0.7650 | - |
| 29 May 2024 | 0.7200 | 0.7550 | 0.7200 | 0.7550 | 0.7550 | 685 |
| 28 May 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.7150 | - |
| 27 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 24 May 2024 | 0.6950 | 0.7150 | 0.6950 | 0.7150 | 0.7150 | - |
| 23 May 2024 | 0.6850 | 0.7050 | 0.6450 | 0.7050 | 0.7050 | 4,806 |
| 22 May 2024 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | - |
| 21 May 2024 | 0.6700 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | - |
| 20 May 2024 | 0.6950 | 0.7400 | 0.6950 | 0.7400 | 0.7400 | 2,702 |
| 17 May 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
| 16 May 2024 | 0.6350 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | - |
| 15 May 2024 | 0.6550 | 0.6550 | 0.6450 | 0.6450 | 0.6450 | 1,200 |
| 14 May 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6750 | 0.6750 | 1,300 |
| 13 May 2024 | 0.7250 | 0.7750 | 0.7250 | 0.7750 | 0.7750 | 700 |
| 10 May 2024 | 0.7250 | 0.8000 | 0.7250 | 0.7550 | 0.7550 | 1,687 |
| 09 May 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 08 May 2024 | 0.7350 | 0.8000 | 0.7350 | 0.7550 | 0.7550 | 1,300 |
| 07 May 2024 | 0.7400 | 0.7900 | 0.7400 | 0.7450 | 0.7450 | 25,000 |
| 06 May 2024 | 0.7150 | 0.7650 | 0.7150 | 0.7650 | 0.7650 | 1,885 |
| 03 May 2024 | 0.7150 | 0.7300 | 0.7150 | 0.7300 | 0.7300 | - |
| 02 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 30 Apr 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 29 Apr 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | - |
| 26 Apr 2024 | 0.7250 | 0.7350 | 0.7250 | 0.7350 | 0.7350 | 676 |
| 25 Apr 2024 | 0.7250 | 0.7450 | 0.6850 | 0.6850 | 0.6850 | 676 |
| 24 Apr 2024 | 0.7250 | 0.7350 | 0.7250 | 0.7350 | 0.7350 | - |
| 23 Apr 2024 | 0.7350 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 1,300 |
| 22 Apr 2024 | 0.7350 | 0.8100 | 0.7350 | 0.7400 | 0.7400 | 2,500 |
| 19 Apr 2024 | 0.7650 | 0.7650 | 0.7400 | 0.7400 | 0.7400 | - |
| 18 Apr 2024 | 0.7400 | 0.8150 | 0.7400 | 0.8150 | 0.8150 | 4,806 |
| 17 Apr 2024 | 0.7050 | 0.7350 | 0.7050 | 0.7350 | 0.7350 | - |
| 16 Apr 2024 | 0.6850 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 4,818 |
| 15 Apr 2024 | 0.6950 | 0.7100 | 0.6950 | 0.7100 | 0.7100 | 1,000 |
| 12 Apr 2024 | 0.7050 | 0.7250 | 0.7050 | 0.7250 | 0.7250 | 1,000 |
| 11 Apr 2024 | 0.7150 | 0.7200 | 0.7150 | 0.7200 | 0.7200 | 500 |
| 10 Apr 2024 | 0.7050 | 0.7250 | 0.7050 | 0.7250 | 0.7250 | - |
| 09 Apr 2024 | 0.6900 | 0.7250 | 0.6900 | 0.7250 | 0.7250 | 10,000 |
| 08 Apr 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 2,792 |
| 05 Apr 2024 | 0.7850 | 0.8600 | 0.7850 | 0.8200 | 0.8200 | 8,620 |
| 04 Apr 2024 | 0.7850 | 0.7900 | 0.7850 | 0.7900 | 0.7900 | - |
| 03 Apr 2024 | 0.7850 | 0.7950 | 0.7850 | 0.7950 | 0.7950 | - |
| 02 Apr 2024 | 0.8000 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | - |
| 28 Mar 2024 | 0.7400 | 0.8000 | 0.7400 | 0.7750 | 0.7750 | 2,000 |
| 27 Mar 2024 | 0.7250 | 0.7400 | 0.7250 | 0.7400 | 0.7400 | - |
| 26 Mar 2024 | 0.7050 | 0.7350 | 0.7050 | 0.7350 | 0.7350 | - |
| 25 Mar 2024 | 0.7050 | 0.7150 | 0.7050 | 0.7150 | 0.7150 | - |
| 22 Mar 2024 | 0.7050 | 0.7150 | 0.7000 | 0.7150 | 0.7150 | 3,500 |
| 21 Mar 2024 | 0.7200 | 0.7200 | 0.7150 | 0.7150 | 0.7150 | - |
| 20 Mar 2024 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | - |
| 19 Mar 2024 | 0.6350 | 0.6550 | 0.6350 | 0.6550 | 0.6550 | 6,500 |
| 18 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 15 Mar 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | - |
| 14 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,500 |
| 13 Mar 2024 | 0.6850 | 0.7500 | 0.6850 | 0.7000 | 0.7000 | 3,215 |
| 12 Mar 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | - |
| 11 Mar 2024 | 0.6500 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 7,000 |
| 08 Mar 2024 | 0.6850 | 0.7300 | 0.6700 | 0.6700 | 0.6700 | 747 |
| 07 Mar 2024 | 0.6600 | 0.6850 | 0.6600 | 0.6850 | 0.6850 | - |
| 06 Mar 2024 | 0.6350 | 0.6600 | 0.6350 | 0.6600 | 0.6600 | - |
| 05 Mar 2024 | 0.6450 | 0.6550 | 0.6450 | 0.6450 | 0.6450 | 5,000 |
| 04 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 01 Mar 2024 | 0.5550 | 0.5950 | 0.5550 | 0.5950 | 0.5950 | - |
| 29 Feb 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | - |
| 28 Feb 2024 | 0.5400 | 0.5550 | 0.5400 | 0.5550 | 0.5550 | - |
| 27 Feb 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | - |
| 26 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 23 Feb 2024 | 0.5550 | 0.5850 | 0.5550 | 0.5600 | 0.5600 | 850 |
| 22 Feb 2024 | 0.5750 | 0.5750 | 0.5600 | 0.5600 | 0.5600 | - |
| 21 Feb 2024 | 0.6000 | 0.6000 | 0.5750 | 0.5750 | 0.5750 | 61 |
| 20 Feb 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | - |
| 19 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 16 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 300 |
| 15 Feb 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6050 | 0.6050 | - |
| 14 Feb 2024 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.6200 | - |
| 13 Feb 2024 | 0.6050 | 0.6150 | 0.6050 | 0.6150 | 0.6150 | - |
| 12 Feb 2024 | 0.5550 | 0.5850 | 0.5550 | 0.5850 | 0.5850 | - |
| 09 Feb 2024 | 0.5550 | 0.5600 | 0.5550 | 0.5600 | 0.5600 | - |
| 08 Feb 2024 | 0.5650 | 0.5650 | 0.5600 | 0.5600 | 0.5600 | - |
| 07 Feb 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | - |
| *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.