Singapore markets open in 8 hours 28 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,049.48 -21.07 (-0.42%) Dow
38,348.75 -154.94 (-0.40%) Nasdaq
15,642.47 -54.17 (-0.35%) Bitcoin USD
64,359.31 -2,342.98 (-3.51%) CMC Crypto 200
1,398.77 -25.33 (-1.78%)
Crew Energy Inc. (C5X.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2,000 |
| 23 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 22 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 19 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 18 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 17 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 16 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 15 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 12 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 11 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 10 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 09 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 08 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 05 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 04 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 03 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 02 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 28 Mar 2024 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | - |
| 27 Mar 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
| 26 Mar 2024 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | - |
| 25 Mar 2024 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | - |
| 22 Mar 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| 21 Mar 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
| 20 Mar 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
| 19 Mar 2024 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | - |
| 18 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 15 Mar 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | - |
| 14 Mar 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
| 13 Mar 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| 12 Mar 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 11 Mar 2024 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | - |
| 08 Mar 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 07 Mar 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 06 Mar 2024 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | - |
| 05 Mar 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
| 04 Mar 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
| 01 Mar 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 29 Feb 2024 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | - |
| 28 Feb 2024 | 2.9870 | 2.9870 | 2.9870 | 2.9870 | 2.9870 | - |
| 27 Feb 2024 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | - |
| 26 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 23 Feb 2024 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | - |
| 22 Feb 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
| 21 Feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 20 Feb 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | - |
| 19 Feb 2024 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | - |
| 16 Feb 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
| 15 Feb 2024 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | - |
| 14 Feb 2024 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | - |
| 13 Feb 2024 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | - |
| 12 Feb 2024 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | - |
| 09 Feb 2024 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | - |
| 08 Feb 2024 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | - |
| 07 Feb 2024 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | - |
| 06 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 05 Feb 2024 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | - |
| 02 Feb 2024 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | - |
| 01 Feb 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
| 31 Jan 2024 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | - |
| 30 Jan 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | - |
| 29 Jan 2024 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | - |
| 26 Jan 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | - |
| 25 Jan 2024 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | - |
| 24 Jan 2024 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | - |
| 23 Jan 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | - |
| 22 Jan 2024 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | - |
| 19 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 18 Jan 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
| 17 Jan 2024 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | - |
| 16 Jan 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | - |
| 15 Jan 2024 | 3.1300 | 3.1560 | 3.1300 | 3.1560 | 3.1560 | 2,000 |
| 12 Jan 2024 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | - |
| 11 Jan 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
| 10 Jan 2024 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | - |
| 09 Jan 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
| 08 Jan 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
| 05 Jan 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
| 04 Jan 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 320 |
| 03 Jan 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
| 02 Jan 2024 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | - |
| 29 Dec 2023 | 3.0100 | 3.0240 | 3.0100 | 3.0240 | 3.0240 | - |
| 28 Dec 2023 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
| 27 Dec 2023 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
| 22 Dec 2023 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | - |
| 21 Dec 2023 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | - |
| 20 Dec 2023 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | - |
| 19 Dec 2023 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
| 18 Dec 2023 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
| 15 Dec 2023 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | - |
| 14 Dec 2023 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | - |
| 13 Dec 2023 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | - |
| 12 Dec 2023 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | - |
| 11 Dec 2023 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| 08 Dec 2023 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 07 Dec 2023 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | - |
| 06 Dec 2023 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | - |
| 05 Dec 2023 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
| 04 Dec 2023 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| 01 Dec 2023 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | - |
| 30 Nov 2023 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| *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.