Singapore markets open in 3 hours 32 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,904.71 -1,155.43 (-1.83%) CMC Crypto 200
1,332.23 -12.28 (-0.91%)
CI Games SE (CIG.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1.6710 | 1.6920 | 1.6680 | 1.6710 | 1.6710 | 160,407 |
| 01 Jul 2024 | 1.7220 | 1.7220 | 1.6520 | 1.6710 | 1.6710 | 478,176 |
| 28 Jun 2024 | 1.7120 | 1.7260 | 1.6990 | 1.7240 | 1.7240 | 159,502 |
| 27 Jun 2024 | 1.7020 | 1.7290 | 1.6910 | 1.7070 | 1.7070 | 183,517 |
| 26 Jun 2024 | 1.7180 | 1.7200 | 1.6910 | 1.7020 | 1.7020 | 167,399 |
| 25 Jun 2024 | 1.7120 | 1.7290 | 1.6900 | 1.7270 | 1.7270 | 212,252 |
| 24 Jun 2024 | 1.7570 | 1.7570 | 1.7000 | 1.7000 | 1.7000 | 414,939 |
| 21 Jun 2024 | 1.7650 | 1.7650 | 1.7110 | 1.7600 | 1.7600 | 380,124 |
| 20 Jun 2024 | 1.7520 | 1.8100 | 1.7420 | 1.7440 | 1.7440 | 859,953 |
| 19 Jun 2024 | 1.7080 | 1.7750 | 1.6990 | 1.7500 | 1.7500 | 1,039,598 |
| 18 Jun 2024 | 1.6800 | 1.7450 | 1.6570 | 1.6970 | 1.6970 | 716,742 |
| 17 Jun 2024 | 1.7300 | 1.7450 | 1.6450 | 1.6800 | 1.6800 | 719,886 |
| 14 Jun 2024 | 1.6560 | 1.6820 | 1.6100 | 1.6280 | 1.6280 | 459,370 |
| 13 Jun 2024 | 1.6870 | 1.6870 | 1.6600 | 1.6620 | 1.6620 | 244,686 |
| 12 Jun 2024 | 1.6860 | 1.6880 | 1.6700 | 1.6770 | 1.6770 | 133,967 |
| 11 Jun 2024 | 1.7230 | 1.7280 | 1.6810 | 1.6810 | 1.6810 | 162,910 |
| 10 Jun 2024 | 1.7380 | 1.7380 | 1.6900 | 1.6990 | 1.6990 | 200,570 |
| 07 Jun 2024 | 1.7020 | 1.7450 | 1.6700 | 1.7380 | 1.7380 | 369,661 |
| 06 Jun 2024 | 1.7580 | 1.7650 | 1.6800 | 1.6990 | 1.6990 | 348,078 |
| 05 Jun 2024 | 1.7600 | 1.7820 | 1.7500 | 1.7570 | 1.7570 | 187,843 |
| 04 Jun 2024 | 1.8150 | 1.8150 | 1.7520 | 1.7560 | 1.7560 | 399,455 |
| 03 Jun 2024 | 1.7400 | 1.8100 | 1.7300 | 1.8000 | 1.8000 | 645,262 |
| 31 May 2024 | 1.7100 | 1.8000 | 1.7060 | 1.7400 | 1.7400 | 1,537,140 |
| 29 May 2024 | 1.7420 | 1.7780 | 1.6000 | 1.6700 | 1.6700 | 1,738,646 |
| 28 May 2024 | 1.7500 | 1.7700 | 1.7210 | 1.7210 | 1.7210 | 167,332 |
| 27 May 2024 | 1.7210 | 1.7800 | 1.7200 | 1.7500 | 1.7500 | 185,349 |
| 24 May 2024 | 1.7450 | 1.7700 | 1.7140 | 1.7330 | 1.7330 | 236,957 |
| 23 May 2024 | 1.7900 | 1.7950 | 1.7320 | 1.7330 | 1.7330 | 426,161 |
| 22 May 2024 | 1.7960 | 1.8350 | 1.7800 | 1.7900 | 1.7900 | 437,011 |
| 21 May 2024 | 1.8270 | 1.8310 | 1.7820 | 1.7920 | 1.7920 | 408,798 |
| 20 May 2024 | 1.8310 | 1.8450 | 1.7820 | 1.8270 | 1.8270 | 547,223 |
| 17 May 2024 | 1.8580 | 1.8700 | 1.8070 | 1.8270 | 1.8270 | 470,348 |
| 16 May 2024 | 1.7950 | 1.8650 | 1.7950 | 1.8600 | 1.8600 | 1,023,147 |
| 15 May 2024 | 1.8050 | 1.8250 | 1.7560 | 1.7950 | 1.7950 | 634,789 |
| 14 May 2024 | 1.7500 | 1.8250 | 1.7300 | 1.8050 | 1.8050 | 1,029,084 |
| 13 May 2024 | 1.6900 | 1.7680 | 1.6900 | 1.7400 | 1.7400 | 820,388 |
| 10 May 2024 | 1.7760 | 1.7990 | 1.6800 | 1.7100 | 1.7100 | 1,601,841 |
| 09 May 2024 | 1.8300 | 1.9060 | 1.7580 | 1.7760 | 1.7760 | 2,819,322 |
| 08 May 2024 | 1.7150 | 1.8320 | 1.6780 | 1.7980 | 1.7980 | 2,156,792 |
| 07 May 2024 | 1.8460 | 1.8470 | 1.6920 | 1.7000 | 1.7000 | 3,901,006 |
| 06 May 2024 | 1.5400 | 1.8480 | 1.5100 | 1.8400 | 1.8400 | 5,364,141 |
| 02 May 2024 | 1.4900 | 1.4900 | 1.4390 | 1.4800 | 1.4800 | 279,066 |
| 30 Apr 2024 | 1.4500 | 1.4960 | 1.4480 | 1.4720 | 1.4720 | 1,035,688 |
| 29 Apr 2024 | 1.5320 | 1.5670 | 1.3790 | 1.4500 | 1.4500 | 2,537,840 |
| 26 Apr 2024 | 1.5300 | 1.6090 | 1.5300 | 1.5500 | 1.5500 | 732,197 |
| 25 Apr 2024 | 1.5480 | 1.5740 | 1.5250 | 1.5260 | 1.5260 | 432,358 |
| 24 Apr 2024 | 1.5590 | 1.5720 | 1.5140 | 1.5480 | 1.5480 | 480,417 |
| 23 Apr 2024 | 1.5700 | 1.5990 | 1.5330 | 1.5590 | 1.5590 | 752,806 |
| 22 Apr 2024 | 1.5500 | 1.5830 | 1.5200 | 1.5510 | 1.5510 | 1,286,085 |
| 19 Apr 2024 | 1.5650 | 1.5710 | 1.4800 | 1.4950 | 1.4950 | 1,231,402 |
| 18 Apr 2024 | 1.5520 | 1.6500 | 1.5410 | 1.5550 | 1.5550 | 1,495,323 |
| 17 Apr 2024 | 1.5800 | 1.6600 | 1.5220 | 1.6600 | 1.6600 | 896,252 |
| 16 Apr 2024 | 1.5700 | 1.5820 | 1.5600 | 1.5700 | 1.5700 | 309,466 |
| 15 Apr 2024 | 1.5700 | 1.6300 | 1.5700 | 1.5830 | 1.5830 | 739,336 |
| 12 Apr 2024 | 1.6700 | 1.6950 | 1.6400 | 1.6420 | 1.6420 | 317,789 |
| 11 Apr 2024 | 1.6950 | 1.7060 | 1.6200 | 1.6540 | 1.6540 | 562,885 |
| 10 Apr 2024 | 1.6810 | 1.7130 | 1.6580 | 1.6830 | 1.6830 | 560,240 |
| 09 Apr 2024 | 1.6980 | 1.7170 | 1.6500 | 1.6650 | 1.6650 | 432,800 |
| 08 Apr 2024 | 1.7500 | 1.7500 | 1.6950 | 1.6960 | 1.6960 | 236,801 |
| 05 Apr 2024 | 1.7090 | 1.7490 | 1.6840 | 1.7400 | 1.7400 | 384,787 |
| 04 Apr 2024 | 1.6740 | 1.7350 | 1.6620 | 1.7090 | 1.7090 | 402,866 |
| 03 Apr 2024 | 1.6610 | 1.7100 | 1.6360 | 1.6730 | 1.6730 | 323,874 |
| 02 Apr 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6600 | 1.6600 | 1,050,089 |
| 28 Mar 2024 | 1.5900 | 1.6180 | 1.5760 | 1.6000 | 1.6000 | 124,684 |
| 27 Mar 2024 | 1.6000 | 1.6080 | 1.5800 | 1.5840 | 1.5840 | 146,395 |
| 26 Mar 2024 | 1.6000 | 1.6200 | 1.5640 | 1.5980 | 1.5980 | 320,238 |
| 25 Mar 2024 | 1.5800 | 1.6080 | 1.5740 | 1.5960 | 1.5960 | 175,271 |
| 22 Mar 2024 | 1.5700 | 1.6400 | 1.5620 | 1.5800 | 1.5800 | 323,111 |
| 21 Mar 2024 | 1.5800 | 1.5960 | 1.5660 | 1.5660 | 1.5660 | 267,757 |
| 20 Mar 2024 | 1.5720 | 1.5920 | 1.5500 | 1.5640 | 1.5640 | 161,443 |
| 19 Mar 2024 | 1.5800 | 1.6400 | 1.5600 | 1.6000 | 1.6000 | 358,534 |
| 18 Mar 2024 | 1.6000 | 1.6160 | 1.5480 | 1.5780 | 1.5780 | 679,762 |
| 15 Mar 2024 | 1.6620 | 1.6640 | 1.6000 | 1.6000 | 1.6000 | 423,033 |
| 14 Mar 2024 | 1.6320 | 1.6640 | 1.6280 | 1.6600 | 1.6600 | 215,552 |
| 13 Mar 2024 | 1.6560 | 1.6780 | 1.6200 | 1.6320 | 1.6320 | 443,197 |
| 12 Mar 2024 | 1.6800 | 1.6960 | 1.6560 | 1.6600 | 1.6600 | 266,051 |
| 11 Mar 2024 | 1.7020 | 1.7220 | 1.6840 | 1.6980 | 1.6980 | 162,180 |
| 08 Mar 2024 | 1.7280 | 1.7280 | 1.6700 | 1.7020 | 1.7020 | 188,026 |
| 07 Mar 2024 | 1.6500 | 1.7100 | 1.6300 | 1.7080 | 1.7080 | 299,752 |
| 06 Mar 2024 | 1.6500 | 1.6780 | 1.6300 | 1.6500 | 1.6500 | 249,081 |
| 05 Mar 2024 | 1.7100 | 1.7100 | 1.6400 | 1.6560 | 1.6560 | 455,528 |
| 04 Mar 2024 | 1.7040 | 1.8100 | 1.6800 | 1.7100 | 1.7100 | 649,486 |
| 01 Mar 2024 | 1.7300 | 1.7420 | 1.6880 | 1.6960 | 1.6960 | 376,400 |
| 29 Feb 2024 | 1.7720 | 1.7780 | 1.7100 | 1.7220 | 1.7220 | 683,912 |
| 28 Feb 2024 | 1.6340 | 1.8280 | 1.6340 | 1.7700 | 1.7700 | 2,974,877 |
| 27 Feb 2024 | 1.5360 | 1.6480 | 1.5340 | 1.6200 | 1.6200 | 1,182,425 |
| 26 Feb 2024 | 1.4800 | 1.5680 | 1.4560 | 1.5340 | 1.5340 | 1,425,619 |
| 23 Feb 2024 | 1.6120 | 1.6300 | 1.5520 | 1.5800 | 1.5800 | 1,434,053 |
| 22 Feb 2024 | 1.7000 | 1.7000 | 1.6080 | 1.6200 | 1.6200 | 1,161,504 |
| 21 Feb 2024 | 1.6560 | 1.7440 | 1.6540 | 1.6900 | 1.6900 | 644,135 |
| 20 Feb 2024 | 1.6700 | 1.6820 | 1.6340 | 1.6560 | 1.6560 | 631,284 |
| 19 Feb 2024 | 1.7200 | 1.7200 | 1.6800 | 1.6860 | 1.6860 | 518,369 |
| 16 Feb 2024 | 1.7200 | 1.7800 | 1.7200 | 1.7220 | 1.7220 | 351,738 |
| 15 Feb 2024 | 1.7200 | 1.7460 | 1.7080 | 1.7320 | 1.7320 | 188,191 |
| 14 Feb 2024 | 1.7460 | 1.7460 | 1.7100 | 1.7280 | 1.7280 | 330,830 |
| 13 Feb 2024 | 1.7980 | 1.7980 | 1.7340 | 1.7400 | 1.7400 | 567,489 |
| 12 Feb 2024 | 1.7760 | 1.8160 | 1.7580 | 1.7900 | 1.7900 | 420,461 |
| 09 Feb 2024 | 1.7840 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 435,444 |
| 08 Feb 2024 | 1.7660 | 1.8060 | 1.7520 | 1.7800 | 1.7800 | 428,556 |
| 07 Feb 2024 | 1.8080 | 1.8140 | 1.7860 | 1.8040 | 1.8040 | 180,754 |
| *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.