Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,541.27 +1,266.56 (+1.88%) CMC Crypto 200
1,384.07 +53.46 (+4.02%)
City Developments Limited (CDE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:04AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 25 Jul 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 24 Jul 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 23 Jul 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 22 Jul 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 750 |
| 19 Jul 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 18 Jul 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 17 Jul 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 16 Jul 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 15 Jul 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 12 Jul 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 11 Jul 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 10 Jul 2024 | 3.5600 | 3.6600 | 3.5600 | 3.6600 | 3.6600 | 802 |
| 09 Jul 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 08 Jul 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 05 Jul 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 04 Jul 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 03 Jul 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 02 Jul 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 01 Jul 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 28 Jun 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 27 Jun 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 26 Jun 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 25 Jun 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 24 Jun 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 21 Jun 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 20 Jun 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 19 Jun 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 18 Jun 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 17 Jun 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 14 Jun 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 13 Jun 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 12 Jun 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 11 Jun 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 10 Jun 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 07 Jun 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 06 Jun 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 05 Jun 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 04 Jun 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 03 Jun 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 31 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 30 May 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 29 May 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 28 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 27 May 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 24 May 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 23 May 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 22 May 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 21 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 20 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 17 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 16 May 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 15 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 14 May 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 13 May 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 10 May 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 09 May 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 08 May 2024 | 4.0200 | 4.1200 | 4.0200 | 4.1200 | 4.1200 | 25 |
| 07 May 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 06 May 2024 | 4.0400 | 4.1600 | 4.0400 | 4.1600 | 4.1600 | 3 |
| 03 May 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 03 May 2024 | 0.08 Dividend | |||||
| 02 May 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0200 | - |
| 30 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0592 | - |
| 29 Apr 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0396 | - |
| 26 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0200 | - |
| 25 Apr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0004 | - |
| 24 Apr 2024 | 4.0800 | 4.1800 | 4.0800 | 4.1800 | 4.0984 | 114 |
| 23 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9220 | - |
| 22 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9220 | - |
| 19 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8043 | - |
| 18 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7847 | - |
| 17 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7847 | - |
| 16 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7259 | - |
| 15 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8239 | - |
| 12 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8631 | - |
| 11 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8827 | - |
| 10 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9416 | - |
| 09 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9416 | - |
| 08 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9220 | - |
| 05 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8827 | - |
| 04 Apr 2024 | 3.9400 | 4.0400 | 3.9400 | 4.0400 | 3.9612 | 3 |
| 03 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8631 | - |
| 02 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9023 | - |
| 28 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9023 | - |
| 27 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9023 | - |
| 26 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8827 | - |
| 25 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8631 | - |
| 22 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9023 | - |
| 21 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9220 | - |
| 20 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8239 | - |
| 19 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8435 | - |
| 18 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9023 | - |
| 15 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9416 | - |
| 14 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9416 | - |
| 13 Mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0592 | 529 |
| 12 Mar 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9808 | - |
| 11 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9416 | - |
| 08 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8239 | - |
| 07 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7455 | - |
| *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.