Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,429.17 -360.18 (-0.56%) CMC Crypto 200
1,332.68 -63.86 (-4.57%)
BCE Inc. (BCE1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:43AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 25 Apr 2024 | 30.77 | 30.77 | 30.54 | 30.54 | 30.54 | - |
| 24 Apr 2024 | 31.21 | 31.21 | 30.87 | 30.87 | 30.87 | 100 |
| 23 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 22 Apr 2024 | 30.60 | 30.76 | 30.60 | 30.74 | 30.74 | 50 |
| 19 Apr 2024 | 30.15 | 30.60 | 30.15 | 30.60 | 30.60 | 35 |
| 18 Apr 2024 | 30.22 | 30.45 | 30.15 | 30.15 | 30.15 | 30 |
| 17 Apr 2024 | 30.23 | 30.48 | 30.23 | 30.48 | 30.48 | - |
| 16 Apr 2024 | 30.49 | 30.49 | 29.89 | 29.89 | 29.89 | - |
| 15 Apr 2024 | 30.12 | 30.70 | 30.12 | 30.49 | 30.49 | 95 |
| 12 Apr 2024 | 31.00 | 31.00 | 30.19 | 30.19 | 30.19 | 133 |
| 11 Apr 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 10 Apr 2024 | 30.55 | 30.55 | 30.24 | 30.24 | 30.24 | - |
| 09 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 45 |
| 08 Apr 2024 | 30.40 | 30.62 | 30.30 | 30.30 | 30.30 | 98 |
| 05 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 04 Apr 2024 | 30.46 | 30.81 | 30.46 | 30.81 | 30.81 | 670 |
| 03 Apr 2024 | 30.55 | 30.72 | 30.55 | 30.57 | 30.57 | 400 |
| 02 Apr 2024 | 31.58 | 31.58 | 30.43 | 30.43 | 30.43 | 1,544 |
| 28 Mar 2024 | 31.68 | 31.74 | 31.68 | 31.74 | 31.74 | - |
| 27 Mar 2024 | 31.41 | 31.58 | 31.41 | 31.58 | 31.58 | 13 |
| 26 Mar 2024 | 31.12 | 31.40 | 30.95 | 31.40 | 31.40 | 1,300 |
| 25 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1,065 |
| 22 Mar 2024 | 31.44 | 31.44 | 31.32 | 31.32 | 31.32 | 75 |
| 21 Mar 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 20 Mar 2024 | 31.36 | 31.36 | 31.32 | 31.32 | 31.32 | 165 |
| 19 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 83 |
| 18 Mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 25 |
| 15 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 14 Mar 2024 | 32.21 | 32.21 | 31.47 | 31.50 | 31.50 | 100 |
| 14 Mar 2024 | 0.9975 Dividend | |||||
| 13 Mar 2024 | 33.07 | 33.30 | 33.02 | 33.02 | 32.02 | 28 |
| 12 Mar 2024 | 33.32 | 33.49 | 33.32 | 33.49 | 32.48 | 50 |
| 11 Mar 2024 | 33.31 | 33.44 | 33.31 | 33.36 | 32.35 | 10 |
| 08 Mar 2024 | 33.47 | 33.50 | 33.38 | 33.38 | 32.37 | 118 |
| 07 Mar 2024 | 33.23 | 33.44 | 33.23 | 33.44 | 32.43 | - |
| 06 Mar 2024 | 33.26 | 33.38 | 33.24 | 33.38 | 32.37 | 65 |
| 05 Mar 2024 | 33.23 | 33.23 | 33.05 | 33.05 | 32.05 | - |
| 04 Mar 2024 | 34.02 | 34.02 | 33.50 | 33.50 | 32.49 | 1,100 |
| 01 Mar 2024 | 34.30 | 34.42 | 34.03 | 34.42 | 33.38 | 6 |
| 29 Feb 2024 | 34.26 | 34.34 | 33.90 | 34.34 | 33.30 | 1,350 |
| 28 Feb 2024 | 34.45 | 34.45 | 34.25 | 34.25 | 33.22 | - |
| 27 Feb 2024 | 34.69 | 34.69 | 34.43 | 34.43 | 33.39 | 25 |
| 26 Feb 2024 | 34.86 | 34.86 | 34.42 | 34.42 | 33.38 | - |
| 23 Feb 2024 | 34.63 | 34.63 | 34.59 | 34.59 | 33.55 | 1,000 |
| 22 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 33.87 | - |
| 21 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 33.87 | - |
| 20 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 33.76 | - |
| 19 Feb 2024 | 35.16 | 35.16 | 34.88 | 34.89 | 33.84 | 88 |
| 16 Feb 2024 | 34.63 | 34.63 | 34.55 | 34.55 | 33.51 | - |
| 15 Feb 2024 | 34.51 | 34.75 | 34.51 | 34.75 | 33.70 | 200 |
| 14 Feb 2024 | 34.63 | 34.89 | 34.50 | 34.50 | 33.46 | 150 |
| 13 Feb 2024 | 35.28 | 35.28 | 34.50 | 34.50 | 33.46 | 145 |
| 12 Feb 2024 | 34.79 | 35.07 | 34.79 | 35.07 | 34.01 | 15 |
| 09 Feb 2024 | 35.19 | 35.19 | 35.02 | 35.02 | 33.96 | - |
| 08 Feb 2024 | 36.59 | 36.86 | 35.01 | 35.01 | 33.95 | 520 |
| 07 Feb 2024 | 36.78 | 37.25 | 36.69 | 36.69 | 35.58 | 272 |
| 06 Feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 35.14 | - |
| 05 Feb 2024 | 36.52 | 36.52 | 36.30 | 36.30 | 35.20 | - |
| 02 Feb 2024 | 37.47 | 38.05 | 36.86 | 36.86 | 35.75 | 500 |
| 01 Feb 2024 | 37.21 | 37.45 | 37.20 | 37.45 | 36.32 | 120 |
| 31 Jan 2024 | 37.58 | 37.80 | 37.58 | 37.80 | 36.66 | 25 |
| 30 Jan 2024 | 37.88 | 37.88 | 37.67 | 37.67 | 36.53 | - |
| 29 Jan 2024 | 37.42 | 37.48 | 37.42 | 37.48 | 36.35 | - |
| 26 Jan 2024 | 37.26 | 37.33 | 36.96 | 37.33 | 36.20 | 190 |
| 25 Jan 2024 | 37.32 | 37.47 | 37.32 | 37.47 | 36.34 | - |
| 24 Jan 2024 | 37.85 | 37.85 | 37.75 | 37.75 | 36.61 | - |
| 23 Jan 2024 | 37.43 | 37.83 | 37.43 | 37.83 | 36.69 | - |
| 22 Jan 2024 | 38.08 | 38.16 | 37.80 | 38.10 | 36.95 | 959 |
| 19 Jan 2024 | 38.01 | 38.12 | 38.01 | 38.12 | 36.97 | - |
| 18 Jan 2024 | 37.84 | 38.20 | 37.84 | 38.20 | 37.05 | 500 |
| 17 Jan 2024 | 37.91 | 38.03 | 37.91 | 38.03 | 36.88 | - |
| 16 Jan 2024 | 37.41 | 37.59 | 37.41 | 37.59 | 36.45 | - |
| 15 Jan 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 36.29 | - |
| 12 Jan 2024 | 37.13 | 37.42 | 37.13 | 37.42 | 36.29 | - |
| 11 Jan 2024 | 37.14 | 37.32 | 37.14 | 37.32 | 36.19 | 300 |
| 10 Jan 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.01 | - |
| 09 Jan 2024 | 37.27 | 37.27 | 36.85 | 36.85 | 35.74 | - |
| 08 Jan 2024 | 37.19 | 37.50 | 37.15 | 37.15 | 36.03 | 100 |
| 05 Jan 2024 | 37.03 | 37.33 | 36.99 | 37.24 | 36.12 | 30 |
| 04 Jan 2024 | 37.13 | 37.13 | 37.04 | 37.10 | 35.98 | 10 |
| 03 Jan 2024 | 36.84 | 37.10 | 36.84 | 37.10 | 35.98 | - |
| 02 Jan 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 34.53 | - |
| 29 Dec 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 34.16 | - |
| 28 Dec 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 33.92 | - |
| 27 Dec 2023 | 35.17 | 35.31 | 35.17 | 35.21 | 34.15 | 80 |
| 22 Dec 2023 | 35.09 | 35.30 | 35.09 | 35.30 | 34.23 | 20 |
| 21 Dec 2023 | 34.91 | 34.91 | 34.91 | 34.91 | 33.86 | - |
| 20 Dec 2023 | 35.02 | 35.27 | 34.98 | 35.02 | 33.96 | 1,004 |
| 19 Dec 2023 | 35.14 | 35.20 | 35.14 | 35.20 | 34.14 | 3 |
| 18 Dec 2023 | 35.37 | 35.61 | 35.37 | 35.61 | 34.53 | 180 |
| 15 Dec 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 35.28 | - |
| 14 Dec 2023 | 37.52 | 37.52 | 37.52 | 37.52 | 36.39 | - |
| 14 Dec 2023 | 0.9675 Dividend | |||||
| 13 Dec 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 35.10 | - |
| 12 Dec 2023 | 37.51 | 37.51 | 37.51 | 37.51 | 35.43 | - |
| 11 Dec 2023 | 37.57 | 37.57 | 37.52 | 37.52 | 35.44 | 15 |
| 08 Dec 2023 | 37.92 | 37.95 | 37.92 | 37.95 | 35.85 | 60 |
| 07 Dec 2023 | 37.64 | 37.64 | 37.64 | 37.64 | 35.55 | - |
| 06 Dec 2023 | 37.40 | 37.89 | 37.40 | 37.89 | 35.79 | 20 |
| *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.