Singapore markets close in 6 hours 1 minute
Straits Times Index
3,335.01 +2.21 (+0.07%) Nikkei
39,687.40 +104.32 (+0.26%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,295.96 +2,577.07 (+4.24%) CMC Crypto 200
1,315.94 +32.11 (+2.50%)
Ossiam Shiller Barclays Cape US Sector Value TR 1C (EUR) (CAPU.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 09:04AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,290.40 | 1,290.40 | 1,290.40 | 1,285.60 | 1,285.60 | - |
| 27 Jun 2024 | 1,282.00 | 1,284.00 | 1,280.00 | 1,280.00 | 1,280.00 | 74 |
| 26 Jun 2024 | 1,281.60 | 1,281.60 | 1,278.00 | 1,281.60 | 1,281.60 | 248 |
| 25 Jun 2024 | 1,284.00 | 1,284.00 | 1,279.80 | 1,279.80 | 1,279.80 | 23 |
| 24 Jun 2024 | 1,282.40 | 1,282.40 | 1,282.20 | 1,287.80 | 1,287.80 | 22 |
| 21 Jun 2024 | 1,277.00 | 1,278.60 | 1,274.00 | 1,278.40 | 1,278.40 | 7 |
| 20 Jun 2024 | 1,271.40 | 1,274.20 | 1,271.40 | 1,274.20 | 1,274.20 | 1 |
| 19 Jun 2024 | 1,269.00 | 1,269.00 | 1,264.80 | 1,265.40 | 1,265.40 | 53 |
| 18 Jun 2024 | 1,272.20 | 1,274.60 | 1,267.80 | 1,270.60 | 1,270.60 | 240 |
| 17 Jun 2024 | 1,266.20 | 1,266.20 | 1,258.60 | 1,263.40 | 1,263.40 | 25 |
| 14 Jun 2024 | 1,264.60 | 1,264.60 | 1,264.60 | 1,262.40 | 1,262.40 | - |
| 13 Jun 2024 | 1,259.60 | 1,259.60 | 1,258.00 | 1,259.80 | 1,259.80 | 66 |
| 12 Jun 2024 | 1,263.80 | 1,265.80 | 1,260.80 | 1,260.60 | 1,260.60 | 35 |
| 11 Jun 2024 | 1,263.40 | 1,263.40 | 1,258.00 | 1,261.20 | 1,261.20 | 3 |
| 10 Jun 2024 | 1,261.60 | 1,261.60 | 1,261.60 | 1,262.80 | 1,262.80 | - |
| 07 Jun 2024 | 1,257.00 | 1,264.80 | 1,257.00 | 1,264.80 | 1,264.80 | 18 |
| 06 Jun 2024 | 1,253.20 | 1,253.20 | 1,253.20 | 1,255.40 | 1,255.40 | - |
| 05 Jun 2024 | 1,247.20 | 1,250.60 | 1,244.80 | 1,250.40 | 1,250.40 | 28 |
| 04 Jun 2024 | 1,237.80 | 1,245.00 | 1,237.80 | 1,239.40 | 1,239.40 | 55 |
| 03 Jun 2024 | 1,251.80 | 1,251.80 | 1,241.00 | 1,243.80 | 1,243.80 | 74 |
| 31 May 2024 | 1,236.60 | 1,236.60 | 1,230.00 | 1,233.60 | 1,233.60 | 1 |
| 30 May 2024 | 1,234.20 | 1,235.40 | 1,233.40 | 1,234.40 | 1,234.40 | 19 |
| 29 May 2024 | 1,237.80 | 1,237.80 | 1,236.00 | 1,236.00 | 1,236.00 | 23 |
| 28 May 2024 | 1,246.00 | 1,246.00 | 1,233.80 | 1,233.80 | 1,233.80 | 50 |
| 27 May 2024 | 1,245.80 | 1,245.80 | 1,245.80 | 1,244.80 | 1,244.80 | - |
| 24 May 2024 | 1,240.80 | 1,247.60 | 1,240.80 | 1,246.60 | 1,246.60 | 114 |
| 23 May 2024 | 1,257.60 | 1,257.60 | 1,247.60 | 1,247.60 | 1,247.60 | 8 |
| 22 May 2024 | 1,256.60 | 1,260.00 | 1,256.20 | 1,258.40 | 1,258.40 | 88 |
| 21 May 2024 | 1,254.60 | 1,254.60 | 1,251.80 | 1,254.60 | 1,254.60 | 114 |
| 20 May 2024 | 1,259.40 | 1,259.40 | 1,259.40 | 1,258.60 | 1,258.60 | - |
| 17 May 2024 | 1,257.00 | 1,259.60 | 1,257.00 | 1,256.40 | 1,256.40 | 127 |
| 16 May 2024 | 1,261.80 | 1,261.80 | 1,254.60 | 1,261.00 | 1,261.00 | 21 |
| 15 May 2024 | 1,254.80 | 1,256.00 | 1,251.60 | 1,251.60 | 1,251.60 | 36 |
| 14 May 2024 | 1,255.60 | 1,256.00 | 1,251.40 | 1,255.20 | 1,255.20 | 171 |
| 13 May 2024 | 1,242.60 | 1,259.40 | 1,241.20 | 1,254.00 | 1,254.00 | 308 |
| 10 May 2024 | 1,259.40 | 1,259.80 | 1,254.40 | 1,254.40 | 1,254.40 | 7 |
| 09 May 2024 | 1,250.20 | 1,250.20 | 1,250.20 | 1,254.60 | 1,254.60 | - |
| 08 May 2024 | 1,253.20 | 1,253.20 | 1,253.20 | 1,253.00 | 1,253.00 | - |
| 07 May 2024 | 1,245.80 | 1,245.80 | 1,245.80 | 1,252.00 | 1,252.00 | 5 |
| 06 May 2024 | 1,245.00 | 1,245.00 | 1,241.00 | 1,241.00 | 1,241.00 | 209 |
| 03 May 2024 | 1,238.60 | 1,238.60 | 1,237.00 | 1,237.00 | 1,237.00 | 18 |
| 02 May 2024 | 1,229.00 | 1,232.60 | 1,229.00 | 1,230.60 | 1,230.60 | 81 |
| 30 Apr 2024 | 1,245.00 | 1,245.00 | 1,236.40 | 1,240.40 | 1,240.40 | 78 |
| 29 Apr 2024 | 1,246.20 | 1,246.20 | 1,243.00 | 1,243.00 | 1,243.00 | 19 |
| 26 Apr 2024 | 1,238.80 | 1,239.60 | 1,238.80 | 1,242.80 | 1,242.80 | 58 |
| 25 Apr 2024 | 1,228.40 | 1,229.40 | 1,224.20 | 1,224.20 | 1,224.20 | 5 |
| 24 Apr 2024 | 1,246.20 | 1,246.20 | 1,237.80 | 1,237.80 | 1,237.80 | 4 |
| 23 Apr 2024 | 1,234.40 | 1,234.40 | 1,234.40 | 1,234.40 | 1,234.40 | 12 |
| 22 Apr 2024 | 1,228.40 | 1,228.40 | 1,226.60 | 1,227.00 | 1,227.00 | 80 |
| 19 Apr 2024 | 1,218.40 | 1,219.60 | 1,218.40 | 1,219.60 | 1,219.60 | 190 |
| 18 Apr 2024 | 1,219.80 | 1,230.00 | 1,219.80 | 1,227.40 | 1,227.40 | 41 |
| 17 Apr 2024 | 1,225.20 | 1,230.80 | 1,219.20 | 1,219.20 | 1,219.20 | 35 |
| 16 Apr 2024 | 1,229.20 | 1,230.40 | 1,225.80 | 1,230.40 | 1,230.40 | 63 |
| 15 Apr 2024 | 1,247.00 | 1,251.20 | 1,242.40 | 1,242.40 | 1,242.40 | 25 |
| 12 Apr 2024 | 1,253.40 | 1,253.40 | 1,253.40 | 1,248.20 | 1,248.20 | 3 |
| 11 Apr 2024 | 1,245.80 | 1,245.80 | 1,243.80 | 1,244.40 | 1,244.40 | 3 |
| 10 Apr 2024 | 1,248.00 | 1,248.00 | 1,245.60 | 1,245.80 | 1,245.80 | 4 |
| 09 Apr 2024 | 1,244.00 | 1,244.00 | 1,244.00 | 1,240.40 | 1,240.40 | - |
| 08 Apr 2024 | 1,241.80 | 1,248.40 | 1,241.80 | 1,246.60 | 1,246.60 | 67 |
| 05 Apr 2024 | 1,239.20 | 1,244.20 | 1,236.20 | 1,240.00 | 1,240.00 | 39 |
| 04 Apr 2024 | 1,249.40 | 1,252.20 | 1,249.40 | 1,251.00 | 1,251.00 | 2 |
| 03 Apr 2024 | 1,254.80 | 1,254.80 | 1,254.80 | 1,249.20 | 1,249.20 | - |
| 02 Apr 2024 | 1,268.80 | 1,268.80 | 1,252.00 | 1,256.40 | 1,256.40 | 69 |
| 28 Mar 2024 | 1,264.60 | 1,267.20 | 1,262.20 | 1,262.20 | 1,262.20 | 31 |
| 27 Mar 2024 | 1,252.80 | 1,259.00 | 1,252.80 | 1,255.00 | 1,255.00 | 17 |
| 26 Mar 2024 | 1,249.40 | 1,254.80 | 1,249.40 | 1,253.80 | 1,253.80 | 41 |
| 25 Mar 2024 | 1,253.80 | 1,253.80 | 1,248.20 | 1,250.20 | 1,250.20 | 59 |
| 22 Mar 2024 | 1,259.00 | 1,259.00 | 1,252.00 | 1,252.00 | 1,252.00 | 11 |
| 21 Mar 2024 | 1,251.00 | 1,259.00 | 1,248.00 | 1,259.00 | 1,259.00 | 52 |
| 20 Mar 2024 | 1,237.80 | 1,242.40 | 1,237.80 | 1,242.40 | 1,242.40 | 26 |
| 19 Mar 2024 | 1,234.60 | 1,236.80 | 1,233.40 | 1,233.40 | 1,233.40 | 17 |
| 18 Mar 2024 | 1,222.20 | 1,237.60 | 1,222.20 | 1,237.60 | 1,237.60 | 1 |
| 15 Mar 2024 | 1,228.80 | 1,230.80 | 1,215.40 | 1,215.40 | 1,215.40 | 155 |
| 14 Mar 2024 | 1,230.00 | 1,232.20 | 1,230.00 | 1,225.80 | 1,225.80 | 8 |
| 13 Mar 2024 | 1,226.80 | 1,227.20 | 1,224.80 | 1,228.60 | 1,228.60 | 23 |
| 12 Mar 2024 | 1,222.00 | 1,228.80 | 1,222.00 | 1,228.80 | 1,228.80 | 2 |
| 11 Mar 2024 | 1,216.40 | 1,217.00 | 1,216.00 | 1,216.00 | 1,216.00 | 20 |
| 08 Mar 2024 | 1,220.80 | 1,222.20 | 1,217.80 | 1,217.80 | 1,217.80 | 53 |
| 07 Mar 2024 | 1,216.20 | 1,219.20 | 1,213.40 | 1,215.80 | 1,215.80 | 192 |
| 06 Mar 2024 | 1,218.60 | 1,220.60 | 1,217.20 | 1,220.60 | 1,220.60 | 16 |
| 05 Mar 2024 | 1,224.60 | 1,225.00 | 1,217.40 | 1,217.40 | 1,217.40 | 86 |
| 04 Mar 2024 | 1,230.60 | 1,230.60 | 1,222.00 | 1,222.00 | 1,222.00 | 1 |
| 01 Mar 2024 | 1,231.40 | 1,231.40 | 1,228.40 | 1,230.80 | 1,230.80 | 123 |
| 29 Feb 2024 | 1,223.80 | 1,233.20 | 1,222.00 | 1,230.00 | 1,230.00 | 31 |
| 28 Feb 2024 | 1,224.20 | 1,224.20 | 1,223.00 | 1,226.20 | 1,226.20 | 25 |
| 27 Feb 2024 | 1,217.20 | 1,220.80 | 1,215.40 | 1,220.60 | 1,220.60 | 16 |
| 26 Feb 2024 | 1,226.60 | 1,226.60 | 1,219.80 | 1,219.80 | 1,219.80 | 8 |
| 23 Feb 2024 | 1,226.40 | 1,232.00 | 1,226.40 | 1,232.00 | 1,232.00 | 2 |
| 22 Feb 2024 | 1,214.00 | 1,222.40 | 1,214.00 | 1,223.40 | 1,223.40 | 10 |
| 21 Feb 2024 | 1,210.60 | 1,214.20 | 1,208.80 | 1,214.20 | 1,214.20 | 73 |
| 20 Feb 2024 | 1,212.60 | 1,212.60 | 1,212.60 | 1,211.00 | 1,211.00 | - |
| 19 Feb 2024 | 1,214.00 | 1,214.00 | 1,212.80 | 1,212.80 | 1,212.80 | 5 |
| 16 Feb 2024 | 1,224.60 | 1,225.00 | 1,216.80 | 1,219.20 | 1,219.20 | 34 |
| 15 Feb 2024 | 1,216.60 | 1,219.40 | 1,216.60 | 1,216.80 | 1,216.80 | 198 |
| 14 Feb 2024 | 1,209.00 | 1,214.40 | 1,206.80 | 1,206.80 | 1,206.80 | 69 |
| 13 Feb 2024 | 1,217.40 | 1,217.40 | 1,206.40 | 1,206.80 | 1,206.80 | 33 |
| 12 Feb 2024 | 1,210.80 | 1,219.00 | 1,210.80 | 1,219.00 | 1,219.00 | 104 |
| 09 Feb 2024 | 1,214.20 | 1,214.20 | 1,209.80 | 1,209.80 | 1,209.80 | 10 |
| 08 Feb 2024 | 1,210.40 | 1,222.40 | 1,210.40 | 1,212.60 | 1,212.60 | 270 |
| 07 Feb 2024 | 1,204.40 | 1,213.80 | 1,204.40 | 1,210.40 | 1,210.40 | 7 |
| *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.