Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,719.35 -227.58 (-0.58%) Hang Seng
19,283.80 +63.18 (+0.33%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,016.55 -1,271.55 (-1.78%) CMC Crypto 200
1,522.83 +34.29 (+2.30%)
Bank of New York Mellon Corp (BN9.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 53.88 | 54.25 | 53.82 | 54.25 | 54.25 | 100 |
| 20 May 2024 | 54.46 | 54.48 | 54.28 | 54.31 | 54.31 | - |
| 17 May 2024 | 53.82 | 54.42 | 53.79 | 54.42 | 54.42 | - |
| 16 May 2024 | 53.79 | 54.26 | 53.79 | 54.23 | 54.23 | - |
| 15 May 2024 | 53.67 | 54.03 | 53.61 | 53.70 | 53.70 | - |
| 14 May 2024 | 53.37 | 53.64 | 53.30 | 53.64 | 53.64 | - |
| 13 May 2024 | 54.02 | 54.02 | 53.75 | 53.75 | 53.75 | - |
| 10 May 2024 | 54.15 | 54.34 | 54.14 | 54.14 | 54.14 | - |
| 09 May 2024 | 53.19 | 53.90 | 53.19 | 53.78 | 53.78 | - |
| 08 May 2024 | 53.17 | 53.36 | 53.17 | 53.36 | 53.36 | - |
| 07 May 2024 | 53.14 | 53.50 | 53.14 | 53.34 | 53.34 | - |
| 06 May 2024 | 52.75 | 53.06 | 52.75 | 52.92 | 52.92 | - |
| 03 May 2024 | 52.44 | 52.77 | 51.92 | 52.77 | 52.77 | - |
| 02 May 2024 | 52.36 | 52.90 | 52.31 | 52.74 | 52.74 | - |
| 30 Apr 2024 | 53.23 | 53.31 | 53.01 | 53.01 | 53.01 | - |
| 29 Apr 2024 | 53.40 | 53.84 | 53.33 | 53.45 | 53.45 | - |
| 26 Apr 2024 | 53.19 | 53.71 | 53.06 | 53.66 | 53.66 | - |
| 25 Apr 2024 | 53.27 | 53.27 | 52.85 | 52.85 | 52.85 | - |
| 25 Apr 2024 | 0.42 Dividend | |||||
| 24 Apr 2024 | 53.20 | 53.88 | 53.02 | 53.74 | 53.32 | - |
| 23 Apr 2024 | 53.40 | 53.87 | 53.28 | 53.87 | 53.45 | - |
| 22 Apr 2024 | 52.74 | 53.65 | 52.74 | 53.65 | 53.23 | - |
| 19 Apr 2024 | 51.18 | 52.71 | 51.18 | 52.71 | 52.30 | - |
| 18 Apr 2024 | 50.94 | 51.84 | 50.90 | 51.66 | 51.26 | - |
| 17 Apr 2024 | 50.54 | 51.41 | 50.52 | 51.08 | 50.68 | - |
| 16 Apr 2024 | 51.52 | 51.66 | 50.72 | 50.73 | 50.33 | - |
| 15 Apr 2024 | 51.66 | 51.86 | 51.38 | 51.38 | 50.98 | - |
| 12 Apr 2024 | 51.52 | 51.94 | 51.28 | 51.28 | 50.88 | - |
| 11 Apr 2024 | 51.54 | 51.59 | 51.02 | 51.59 | 51.19 | - |
| 10 Apr 2024 | 52.45 | 52.54 | 51.82 | 51.82 | 51.42 | - |
| 09 Apr 2024 | 52.23 | 52.41 | 52.13 | 52.41 | 52.00 | - |
| 08 Apr 2024 | 52.07 | 52.62 | 52.07 | 52.62 | 52.21 | - |
| 05 Apr 2024 | 52.24 | 52.24 | 51.81 | 52.24 | 51.83 | - |
| 04 Apr 2024 | 52.98 | 53.45 | 52.97 | 53.07 | 52.66 | - |
| 03 Apr 2024 | 52.52 | 53.15 | 52.52 | 53.15 | 52.73 | - |
| 02 Apr 2024 | 52.71 | 53.04 | 52.65 | 52.75 | 52.34 | - |
| 28 Mar 2024 | 52.40 | 53.20 | 52.40 | 53.20 | 52.78 | - |
| 27 Mar 2024 | 52.30 | 52.40 | 52.10 | 52.10 | 51.69 | - |
| 26 Mar 2024 | 52.00 | 52.10 | 52.00 | 52.10 | 51.69 | - |
| 25 Mar 2024 | 52.00 | 52.40 | 51.90 | 52.10 | 51.69 | - |
| 22 Mar 2024 | 52.70 | 52.80 | 52.10 | 52.10 | 51.69 | - |
| 21 Mar 2024 | 51.40 | 52.30 | 51.40 | 52.30 | 51.89 | - |
| 20 Mar 2024 | 50.40 | 51.20 | 50.40 | 51.00 | 50.60 | - |
| 19 Mar 2024 | 50.40 | 50.70 | 50.40 | 50.50 | 50.11 | - |
| 18 Mar 2024 | 49.80 | 50.20 | 49.65 | 50.20 | 49.81 | - |
| 15 Mar 2024 | 49.85 | 50.00 | 49.85 | 49.85 | 49.46 | - |
| 14 Mar 2024 | 50.50 | 50.60 | 49.95 | 49.95 | 49.56 | - |
| 13 Mar 2024 | 50.30 | 50.60 | 50.30 | 50.40 | 50.01 | - |
| 12 Mar 2024 | 50.80 | 50.80 | 50.30 | 50.30 | 49.91 | - |
| 11 Mar 2024 | 50.30 | 50.90 | 49.90 | 50.90 | 50.50 | - |
| 08 Mar 2024 | 50.60 | 50.80 | 50.60 | 50.60 | 50.20 | - |
| 07 Mar 2024 | 50.70 | 51.10 | 50.60 | 50.60 | 50.20 | - |
| 06 Mar 2024 | 51.20 | 51.30 | 50.80 | 50.80 | 50.40 | - |
| 05 Mar 2024 | 50.70 | 51.60 | 50.70 | 51.50 | 51.10 | - |
| 04 Mar 2024 | 50.70 | 51.60 | 50.70 | 51.10 | 50.70 | - |
| 01 Mar 2024 | 51.70 | 51.70 | 50.80 | 50.80 | 50.40 | - |
| 29 Feb 2024 | 51.00 | 51.60 | 50.80 | 51.60 | 51.20 | - |
| 28 Feb 2024 | 50.90 | 51.50 | 50.90 | 51.30 | 50.90 | - |
| 27 Feb 2024 | 50.60 | 50.90 | 50.60 | 50.80 | 50.40 | - |
| 26 Feb 2024 | 51.00 | 51.30 | 50.90 | 50.90 | 50.50 | - |
| 23 Feb 2024 | 50.90 | 51.40 | 50.80 | 51.40 | 51.00 | - |
| 22 Feb 2024 | 50.70 | 51.10 | 50.70 | 51.00 | 50.60 | - |
| 21 Feb 2024 | 50.40 | 50.90 | 50.30 | 50.80 | 50.40 | - |
| 20 Feb 2024 | 50.80 | 50.80 | 50.50 | 50.70 | 50.30 | - |
| 19 Feb 2024 | 50.90 | 51.00 | 50.90 | 50.90 | 50.50 | - |
| 16 Feb 2024 | 51.00 | 51.30 | 50.90 | 51.20 | 50.80 | - |
| 15 Feb 2024 | 50.60 | 51.10 | 50.50 | 51.10 | 50.70 | - |
| 14 Feb 2024 | 50.00 | 50.80 | 50.00 | 50.60 | 50.20 | - |
| 13 Feb 2024 | 51.30 | 51.30 | 50.20 | 50.20 | 49.81 | - |
| 12 Feb 2024 | 50.80 | 51.70 | 50.80 | 51.70 | 51.30 | - |
| 09 Feb 2024 | 50.80 | 51.00 | 50.80 | 51.00 | 50.60 | - |
| 08 Feb 2024 | 51.00 | 51.00 | 50.60 | 50.60 | 50.20 | - |
| 07 Feb 2024 | 50.90 | 51.20 | 50.80 | 51.20 | 50.80 | - |
| 06 Feb 2024 | 50.90 | 51.30 | 50.80 | 51.00 | 50.60 | - |
| 05 Feb 2024 | 51.20 | 51.20 | 51.10 | 51.10 | 50.70 | - |
| 02 Feb 2024 | 50.80 | 51.50 | 50.30 | 51.50 | 51.10 | - |
| 01 Feb 2024 | 51.10 | 51.20 | 50.70 | 50.70 | 50.30 | - |
| 31 Jan 2024 | 51.50 | 51.80 | 51.50 | 51.50 | 51.10 | - |
| 30 Jan 2024 | 51.30 | 51.70 | 51.30 | 51.50 | 51.10 | - |
| 29 Jan 2024 | 50.70 | 51.30 | 50.70 | 51.00 | 50.60 | - |
| 26 Jan 2024 | 50.50 | 50.90 | 50.50 | 50.60 | 50.20 | - |
| 25 Jan 2024 | 50.30 | 51.10 | 50.30 | 50.60 | 50.20 | - |
| 24 Jan 2024 | 50.20 | 50.40 | 50.20 | 50.40 | 50.01 | - |
| 23 Jan 2024 | 49.95 | 50.40 | 49.95 | 50.40 | 50.01 | - |
| 22 Jan 2024 | 50.20 | 50.80 | 50.20 | 50.30 | 49.91 | - |
| 19 Jan 2024 | 49.55 | 50.00 | 49.55 | 50.00 | 49.61 | - |
| 19 Jan 2024 | 0.42 Dividend | |||||
| 18 Jan 2024 | 50.00 | 50.10 | 49.75 | 49.75 | 48.94 | - |
| 17 Jan 2024 | 50.40 | 50.70 | 50.10 | 50.30 | 49.49 | - |
| 16 Jan 2024 | 49.70 | 50.60 | 49.60 | 50.60 | 49.78 | - |
| 15 Jan 2024 | 49.80 | 49.90 | 49.75 | 49.75 | 48.94 | - |
| 12 Jan 2024 | 47.75 | 49.75 | 47.75 | 49.75 | 48.94 | - |
| 11 Jan 2024 | 47.90 | 47.95 | 47.80 | 47.80 | 47.03 | - |
| 10 Jan 2024 | 48.10 | 48.10 | 47.70 | 47.70 | 46.93 | 100 |
| 09 Jan 2024 | 47.80 | 48.45 | 47.65 | 48.20 | 47.42 | - |
| 08 Jan 2024 | 47.35 | 47.70 | 47.35 | 47.70 | 46.93 | - |
| 05 Jan 2024 | 47.30 | 47.85 | 47.20 | 47.85 | 47.08 | - |
| 04 Jan 2024 | 47.20 | 47.70 | 47.15 | 47.70 | 46.93 | - |
| 03 Jan 2024 | 47.45 | 47.75 | 47.45 | 47.75 | 46.98 | - |
| 02 Jan 2024 | 46.95 | 47.85 | 46.90 | 47.85 | 47.08 | - |
| *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.