Singapore markets open in 8 hours 50 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,317.79 +10.78 (+0.20%) Dow
39,404.73 -266.31 (-0.67%) Nasdaq
16,930.82 +129.28 (+0.77%) Bitcoin USD
68,031.38 -2,326.45 (-3.31%) CMC Crypto 200
1,472.89 -29.77 (-1.98%)
BT Group plc (BTQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:49AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 8,000 |
| 22 May 2024 | 1.4900 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 1,920 |
| 21 May 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 55,500 |
| 20 May 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 2,600 |
| 17 May 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5600 | 1.5600 | 39,425 |
| 16 May 2024 | 1.4100 | 1.5400 | 1.4100 | 1.5000 | 1.5000 | 77,970 |
| 15 May 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 6,250 |
| 14 May 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 11,300 |
| 13 May 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 36,500 |
| 10 May 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 10,400 |
| 09 May 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 08 May 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 900 |
| 07 May 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | - |
| 06 May 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 22,250 |
| 03 May 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | - |
| 02 May 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 30 Apr 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 300 |
| 29 Apr 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 18,500 |
| 26 Apr 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 1,700 |
| 25 Apr 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | - |
| 24 Apr 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 2,000 |
| 23 Apr 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | - |
| 22 Apr 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 27,000 |
| 19 Apr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | - |
| 18 Apr 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 2,379 |
| 17 Apr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 5,500 |
| 16 Apr 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 7,597 |
| 15 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 5,980 |
| 12 Apr 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 9,300 |
| 11 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 10 Apr 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 7,379 |
| 09 Apr 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 5,800 |
| 08 Apr 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 2,000 |
| 05 Apr 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 12,300 |
| 04 Apr 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 43,300 |
| 03 Apr 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 8,500 |
| 02 Apr 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 10,100 |
| 28 Mar 2024 | 1.2700 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 9,335 |
| 27 Mar 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | - |
| 26 Mar 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 18,600 |
| 25 Mar 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | - |
| 22 Mar 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 600 |
| 21 Mar 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | - |
| 20 Mar 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 1 |
| 19 Mar 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | - |
| 18 Mar 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 4,300 |
| 15 Mar 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | - |
| 14 Mar 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | - |
| 13 Mar 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | - |
| 12 Mar 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 325 |
| 11 Mar 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | - |
| 08 Mar 2024 | 1.2400 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 500 |
| 07 Mar 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 8,800 |
| 06 Mar 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 3,200 |
| 05 Mar 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | - |
| 04 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 2,500 |
| 01 Mar 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | - |
| 29 Feb 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 3,000 |
| 28 Feb 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | - |
| 27 Feb 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 11,000 |
| 26 Feb 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 7,000 |
| 23 Feb 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 8,000 |
| 22 Feb 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 2,000 |
| 21 Feb 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | - |
| 20 Feb 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 2,000 |
| 19 Feb 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 1,500 |
| 16 Feb 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | - |
| 15 Feb 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 4,001 |
| 14 Feb 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 2,300 |
| 13 Feb 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 602 |
| 12 Feb 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 30,000 |
| 09 Feb 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 9,000 |
| 08 Feb 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 1,226 |
| 07 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 06 Feb 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 16,750 |
| 05 Feb 2024 | 1.3800 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 29,010 |
| 02 Feb 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 6,100 |
| 01 Feb 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 20,200 |
| 31 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 30 Jan 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 1,250 |
| 29 Jan 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 3,500 |
| 26 Jan 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 4,000 |
| 25 Jan 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 600 |
| 24 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 23 Jan 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 100 |
| 22 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 19 Jan 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 7,300 |
| 18 Jan 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 7,500 |
| 17 Jan 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 6,500 |
| 16 Jan 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 1,800 |
| 15 Jan 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 1,000 |
| 12 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,000 |
| 11 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 10 Jan 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 23,700 |
| 09 Jan 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 305 |
| 08 Jan 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 693 |
| 05 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 04 Jan 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 3,000 |
| 03 Jan 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | - |
| 02 Jan 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 35,847 |
| *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.