Singapore markets closed
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
68,577.98 +11.08 (+0.02%) CMC Crypto 200
1,489.52 -6.94 (-0.46%)
Aubay (BAQ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 27 May 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 24 May 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 23 May 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 22 May 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 21 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 20 May 2024 | 44.65 | 45.40 | 44.65 | 45.40 | 45.40 | - |
| 17 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 17 May 2024 | 0.7 Dividend | |||||
| 16 May 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.05 | - |
| 15 May 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.08 | - |
| 14 May 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.90 | - |
| 13 May 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.00 | - |
| 10 May 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 40.70 | - |
| 09 May 2024 | 41.40 | 41.40 | 41.15 | 41.15 | 40.51 | - |
| 08 May 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.60 | - |
| 07 May 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.05 | - |
| 06 May 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.41 | - |
| 03 May 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 39.96 | - |
| 02 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.77 | - |
| 30 Apr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.52 | - |
| 29 Apr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.52 | - |
| 26 Apr 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.08 | - |
| 25 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.52 | - |
| 24 Apr 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.45 | - |
| 23 Apr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.16 | - |
| 22 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.21 | - |
| 19 Apr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.67 | - |
| 18 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.00 | - |
| 17 Apr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 37.85 | - |
| 16 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.31 | - |
| 15 Apr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 38.93 | - |
| 12 Apr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 38.73 | - |
| 11 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.39 | - |
| 10 Apr 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.01 | - |
| 09 Apr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.52 | - |
| 08 Apr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.03 | - |
| 05 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.98 | - |
| 04 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.98 | - |
| 03 Apr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 38.73 | - |
| 02 Apr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.42 | - |
| 28 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.16 | - |
| 27 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.42 | - |
| 26 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.28 | - |
| 25 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.13 | - |
| 22 Mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 37.95 | - |
| 21 Mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.34 | - |
| 20 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.03 | - |
| 19 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.37 | - |
| 18 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.42 | - |
| 15 Mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 39.67 | - |
| 14 Mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 39.72 | - |
| 13 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.52 | - |
| 12 Mar 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.33 | - |
| 11 Mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 39.72 | - |
| 08 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 39.92 | - |
| 07 Mar 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.06 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.