Singapore markets close in 4 hours 16 minutes
Straits Times Index
3,266.02 +1.49 (+0.05%) Nikkei
38,330.30 +127.93 (+0.33%) Hang Seng
18,538.57 +224.71 (+1.23%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,545.38 -975.72 (-1.56%) CMC Crypto 200
1,312.01 +17.34 (+1.34%)
Hot Chili Limited (CHC1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:45PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 300 |
| 07 May 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 06 May 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 03 May 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 02 May 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 30 Apr 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 29 Apr 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 26 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 25 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 24 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 23 Apr 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6600 | 0.6600 | - |
| 22 Apr 2024 | 0.6700 | 0.6750 | 0.6700 | 0.6750 | 0.6750 | - |
| 19 Apr 2024 | 0.6550 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | - |
| 18 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 17 Apr 2024 | 0.6650 | 0.6650 | 0.6600 | 0.6650 | 0.6650 | - |
| 16 Apr 2024 | 0.6700 | 0.7800 | 0.6700 | 0.6700 | 0.6700 | 500 |
| 15 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 12 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 11 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
| 10 Apr 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | - |
| 09 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 400 |
| 08 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 05 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 04 Apr 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 03 Apr 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 02 Apr 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
| 28 Mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
| 27 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 26 Mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
| 25 Mar 2024 | 0.6300 | 0.7350 | 0.6300 | 0.6300 | 0.6300 | 690 |
| 22 Mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
| 21 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 20 Mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
| 19 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 18 Mar 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 15 Mar 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 3,500 |
| 14 Mar 2024 | 0.5700 | 0.7400 | 0.5700 | 0.7400 | 0.7400 | 3,850 |
| 13 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 12 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 11 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 08 Mar 2024 | 0.5750 | 0.5750 | 0.5700 | 0.5750 | 0.5750 | - |
| 07 Mar 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | - |
| 06 Mar 2024 | 0.6100 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | - |
| 05 Mar 2024 | 0.6100 | 0.6150 | 0.6100 | 0.6150 | 0.6150 | 1,000 |
| 04 Mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
| 01 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 29 Feb 2024 | 0.6050 | 0.6050 | 0.6000 | 0.6000 | 0.6000 | - |
| 28 Feb 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | - |
| 27 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 26 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 23 Feb 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 3,000 |
| 22 Feb 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | - |
| 21 Feb 2024 | 0.6450 | 0.6700 | 0.6450 | 0.6700 | 0.6700 | 3,000 |
| 20 Feb 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 500 |
| 19 Feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 16 Feb 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6450 | 0.6450 | - |
| 15 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 14 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 13 Feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 12 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 09 Feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
| 08 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 07 Feb 2024 | 0.6150 | 0.6200 | 0.6150 | 0.6150 | 0.6150 | - |
| 06 Feb 2024 | 0.6000 | 0.6000 | 0.5950 | 0.5950 | 0.5950 | - |
| 05 Feb 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 02 Feb 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 01 Feb 2024 | 0.6050 | 0.6050 | 0.6000 | 0.6000 | 0.6000 | - |
| 31 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 30 Jan 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 100 |
| 29 Jan 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 26 Jan 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
| 25 Jan 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
| 24 Jan 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
| 23 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 22 Jan 2024 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | - |
| 19 Jan 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
| 18 Jan 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
| 17 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 16 Jan 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
| 15 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 12 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 11 Jan 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
| 10 Jan 2024 | 0.6220 | 0.6220 | 0.6200 | 0.6200 | 0.6200 | 4,000 |
| 09 Jan 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
| 08 Jan 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 524 |
| 05 Jan 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
| 04 Jan 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
| 03 Jan 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 50 |
| 02 Jan 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 29 Dec 2023 | 0.6480 | 0.7400 | 0.6480 | 0.7400 | 0.7400 | 675 |
| 28 Dec 2023 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
| 27 Dec 2023 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
| 22 Dec 2023 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
| 21 Dec 2023 | 0.6000 | 0.6320 | 0.6000 | 0.6320 | 0.6320 | 800 |
| 20 Dec 2023 | 0.5994 | 0.5994 | 0.5994 | 0.5994 | 0.5994 | - |
| 19 Dec 2023 | 0.6177 | 0.6177 | 0.6177 | 0.6177 | 0.6177 | - |
| 18 Dec 2023 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | - |
| 15 Dec 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.