Singapore markets close in 3 hours 1 minute
Straits Times Index
3,330.64 +7.26 (+0.22%) Nikkei
38,461.00 +406.90 (+1.07%) Hang Seng
18,393.67 +163.47 (+0.90%) FTSE 100
8,231.05 +47.98 (+0.59%) Bitcoin USD
68,436.45 +360.66 (+0.53%) CMC Crypto 200
1,429.16 -26.71 (-1.84%)
Blackstone Inc. (BBN1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:32PM CEST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 106.60 | 108.92 | 106.60 | 108.92 | 108.92 | 70 |
| 29 May 2024 | 110.80 | 112.34 | 109.00 | 109.20 | 109.20 | 9 |
| 28 May 2024 | 113.28 | 113.28 | 112.44 | 112.44 | 112.44 | 35 |
| 27 May 2024 | 113.44 | 114.48 | 113.44 | 114.48 | 114.48 | 15 |
| 24 May 2024 | 113.42 | 113.42 | 113.34 | 113.34 | 113.34 | - |
| 23 May 2024 | 116.96 | 118.58 | 116.84 | 116.84 | 116.84 | 9 |
| 22 May 2024 | 116.98 | 119.16 | 116.98 | 117.26 | 117.26 | 525 |
| 21 May 2024 | 115.14 | 116.32 | 115.14 | 115.62 | 115.62 | 50 |
| 20 May 2024 | 115.54 | 116.80 | 114.56 | 115.58 | 115.58 | 120 |
| 17 May 2024 | 117.24 | 117.24 | 116.66 | 116.66 | 116.66 | - |
| 16 May 2024 | 121.00 | 121.00 | 118.60 | 118.60 | 118.60 | - |
| 15 May 2024 | 115.90 | 120.00 | 114.62 | 120.00 | 120.00 | 275 |
| 14 May 2024 | 112.76 | 114.16 | 112.04 | 114.16 | 114.16 | 134 |
| 13 May 2024 | 115.02 | 116.34 | 113.78 | 113.78 | 113.78 | 35 |
| 10 May 2024 | 114.08 | 114.08 | 114.04 | 114.04 | 114.04 | - |
| 09 May 2024 | 111.02 | 111.72 | 111.02 | 111.72 | 111.72 | - |
| 08 May 2024 | 112.60 | 112.60 | 110.82 | 111.32 | 111.32 | 20 |
| 07 May 2024 | 112.40 | 112.96 | 112.08 | 112.96 | 112.96 | 3 |
| 06 May 2024 | 108.00 | 112.64 | 108.00 | 112.64 | 112.64 | 751 |
| 03 May 2024 | 111.02 | 113.16 | 111.02 | 113.16 | 113.16 | - |
| 02 May 2024 | 109.82 | 109.82 | 109.16 | 109.16 | 109.16 | 85 |
| 30 Apr 2024 | 112.06 | 112.10 | 111.50 | 112.10 | 112.10 | 10 |
| 29 Apr 2024 | 116.06 | 116.06 | 113.86 | 113.86 | 113.86 | 17 |
| 26 Apr 2024 | 114.24 | 114.54 | 112.40 | 114.54 | 114.54 | 572 |
| 26 Apr 2024 | 0.83 Dividend | |||||
| 25 Apr 2024 | 114.68 | 116.66 | 111.62 | 115.08 | 114.25 | 764 |
| 24 Apr 2024 | 117.36 | 117.64 | 116.26 | 116.26 | 115.42 | 119 |
| 23 Apr 2024 | 114.54 | 116.64 | 113.24 | 116.56 | 115.72 | 968 |
| 22 Apr 2024 | 112.00 | 113.18 | 111.96 | 112.30 | 111.49 | 666 |
| 19 Apr 2024 | 109.00 | 113.32 | 109.00 | 112.20 | 111.39 | 178 |
| 18 Apr 2024 | 115.12 | 115.12 | 105.00 | 113.80 | 112.98 | 506 |
| 17 Apr 2024 | 114.04 | 115.24 | 114.04 | 115.06 | 114.23 | 162 |
| 16 Apr 2024 | 113.44 | 115.18 | 112.80 | 113.56 | 112.74 | 510 |
| 15 Apr 2024 | 114.00 | 117.52 | 114.00 | 115.92 | 115.08 | 264 |
| 12 Apr 2024 | 118.36 | 118.36 | 117.32 | 117.32 | 116.47 | - |
| 11 Apr 2024 | 117.00 | 117.14 | 117.00 | 117.14 | 116.30 | - |
| 10 Apr 2024 | 121.10 | 122.00 | 118.02 | 118.20 | 117.35 | 161 |
| 09 Apr 2024 | 118.68 | 119.16 | 118.68 | 119.16 | 118.30 | - |
| 08 Apr 2024 | 117.06 | 118.34 | 117.06 | 118.34 | 117.49 | - |
| 05 Apr 2024 | 115.94 | 116.26 | 115.94 | 116.26 | 115.42 | - |
| 04 Apr 2024 | 116.34 | 117.76 | 116.34 | 117.76 | 116.91 | - |
| 03 Apr 2024 | 116.42 | 117.40 | 116.42 | 117.40 | 116.55 | - |
| 02 Apr 2024 | 121.44 | 121.44 | 116.90 | 116.90 | 116.06 | 199 |
| 28 Mar 2024 | 119.50 | 121.00 | 119.50 | 121.00 | 120.13 | 125 |
| 27 Mar 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 118.14 | 150 |
| 26 Mar 2024 | 118.50 | 119.00 | 118.50 | 118.50 | 117.65 | 60 |
| 25 Mar 2024 | 118.00 | 118.50 | 116.50 | 118.00 | 117.15 | 48 |
| 22 Mar 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 119.63 | - |
| 21 Mar 2024 | 115.50 | 121.00 | 115.50 | 121.00 | 120.13 | 112 |
| 20 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.18 | - |
| 19 Mar 2024 | 112.50 | 113.00 | 112.50 | 113.00 | 112.18 | 24 |
| 18 Mar 2024 | 113.50 | 115.00 | 113.00 | 115.00 | 114.17 | 941 |
| 15 Mar 2024 | 113.00 | 115.50 | 113.00 | 115.50 | 114.67 | 940 |
| 14 Mar 2024 | 114.50 | 115.00 | 114.00 | 114.00 | 113.18 | 591 |
| 13 Mar 2024 | 114.00 | 114.00 | 112.50 | 112.50 | 111.69 | 25 |
| 12 Mar 2024 | 114.00 | 114.00 | 113.50 | 113.50 | 112.68 | 125 |
| 11 Mar 2024 | 114.50 | 114.50 | 113.50 | 113.50 | 112.68 | - |
| 08 Mar 2024 | 112.50 | 115.50 | 112.50 | 114.50 | 113.67 | 103 |
| 07 Mar 2024 | 112.50 | 114.50 | 111.50 | 114.50 | 113.67 | 485 |
| 06 Mar 2024 | 114.00 | 115.50 | 113.50 | 115.50 | 114.67 | 30 |
| 05 Mar 2024 | 116.00 | 116.00 | 115.50 | 115.50 | 114.67 | 20 |
| 04 Mar 2024 | 117.50 | 117.50 | 114.00 | 114.50 | 113.67 | 50 |
| 01 Mar 2024 | 117.50 | 117.50 | 117.00 | 117.00 | 116.16 | - |
| 29 Feb 2024 | 116.50 | 117.50 | 116.50 | 117.50 | 116.65 | - |
| 28 Feb 2024 | 118.00 | 118.50 | 115.50 | 117.00 | 116.16 | 203 |
| 27 Feb 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 115.16 | - |
| 26 Feb 2024 | 115.00 | 116.50 | 115.00 | 115.00 | 114.17 | 41 |
| 23 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.16 | - |
| 22 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.16 | - |
| 21 Feb 2024 | 116.50 | 116.50 | 115.00 | 115.50 | 114.67 | 35 |
| 20 Feb 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 119.13 | 10 |
| 19 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.13 | 80 |
| 16 Feb 2024 | 120.00 | 122.50 | 119.00 | 120.00 | 119.13 | 332 |
| 15 Feb 2024 | 119.00 | 120.50 | 119.00 | 120.00 | 119.13 | 40 |
| 14 Feb 2024 | 116.00 | 117.50 | 115.50 | 117.50 | 116.65 | 650 |
| 13 Feb 2024 | 122.00 | 123.00 | 116.00 | 116.00 | 115.16 | 1,103 |
| 12 Feb 2024 | 117.00 | 122.00 | 117.00 | 121.00 | 120.13 | 546 |
| 09 Feb 2024 | 118.00 | 119.50 | 117.00 | 117.50 | 116.65 | 266 |
| 08 Feb 2024 | 116.50 | 118.00 | 115.50 | 118.00 | 117.15 | 225 |
| 07 Feb 2024 | 114.00 | 116.00 | 114.00 | 116.00 | 115.16 | 372 |
| 06 Feb 2024 | 113.50 | 114.00 | 111.50 | 114.00 | 113.18 | 218 |
| 05 Feb 2024 | 115.00 | 117.50 | 113.00 | 113.00 | 112.18 | 500 |
| 02 Feb 2024 | 114.00 | 114.00 | 112.50 | 112.50 | 111.69 | - |
| 02 Feb 2024 | 0.94 Dividend | |||||
| 01 Feb 2024 | 115.50 | 118.00 | 114.00 | 115.50 | 113.73 | 1,250 |
| 31 Jan 2024 | 117.50 | 118.50 | 116.00 | 117.00 | 115.21 | 281 |
| 30 Jan 2024 | 118.00 | 118.00 | 116.50 | 116.50 | 114.72 | - |
| 29 Jan 2024 | 114.50 | 117.00 | 114.50 | 116.50 | 114.72 | 15 |
| 26 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 111.76 | - |
| 25 Jan 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 112.26 | - |
| 24 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.32 | - |
| 23 Jan 2024 | 111.00 | 111.00 | 110.00 | 111.00 | 109.30 | 15 |
| 22 Jan 2024 | 110.00 | 111.50 | 110.00 | 110.50 | 108.81 | 197 |
| 19 Jan 2024 | 108.00 | 108.00 | 106.00 | 108.00 | 106.35 | 122 |
| 18 Jan 2024 | 107.50 | 110.00 | 107.50 | 108.50 | 106.84 | 200 |
| 17 Jan 2024 | 108.50 | 108.50 | 106.50 | 106.50 | 104.87 | 12 |
| 16 Jan 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 106.84 | - |
| 15 Jan 2024 | 108.50 | 109.50 | 108.50 | 109.50 | 107.83 | 20 |
| 12 Jan 2024 | 108.00 | 110.00 | 107.00 | 109.00 | 107.33 | 317 |
| 11 Jan 2024 | 110.50 | 111.50 | 109.00 | 109.00 | 107.33 | 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.