Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,142.34 -1,228.44 (-1.72%) CMC Crypto 200
1,528.35 +39.81 (+2.67%)
CGI Inc (CJ5A.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 2 |
| 20 May 2024 | 96.32 | 96.32 | 95.68 | 95.68 | 95.68 | - |
| 17 May 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
| 16 May 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 15 May 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
| 14 May 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
| 13 May 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
| 10 May 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
| 09 May 2024 | 95.76 | 95.76 | 95.00 | 95.00 | 95.00 | - |
| 08 May 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
| 07 May 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
| 06 May 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
| 03 May 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
| 02 May 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
| 30 Apr 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
| 29 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 26 Apr 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
| 25 Apr 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
| 24 Apr 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| 23 Apr 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
| 22 Apr 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
| 19 Apr 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
| 18 Apr 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
| 17 Apr 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 16 Apr 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
| 15 Apr 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
| 12 Apr 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
| 11 Apr 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
| 10 Apr 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
| 09 Apr 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
| 08 Apr 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - |
| 05 Apr 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
| 04 Apr 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
| 03 Apr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 02 Apr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 28 Mar 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 27 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 26 Mar 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 25 Mar 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 22 Mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 21 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 20 Mar 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 19 Mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 18 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 15 Mar 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 14 Mar 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 13 Mar 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 12 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 11 Mar 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| 08 Mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| 07 Mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 06 Mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| 05 Mar 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 04 Mar 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| 01 Mar 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 29 Feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 28 Feb 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| 27 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 26 Feb 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| 23 Feb 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 22 Feb 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 21 Feb 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| 20 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 19 Feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 16 Feb 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 15 Feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 14 Feb 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 13 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 12 Feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 09 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 08 Feb 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 07 Feb 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 06 Feb 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 05 Feb 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 02 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 01 Feb 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 31 Jan 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| 30 Jan 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 29 Jan 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 26 Jan 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 25 Jan 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| 24 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 23 Jan 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| 22 Jan 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| 19 Jan 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| 18 Jan 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| 17 Jan 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
| 16 Jan 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| 15 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 12 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 11 Jan 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 10 Jan 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| 09 Jan 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
| 08 Jan 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| 05 Jan 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 04 Jan 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 03 Jan 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| 02 Jan 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
| 29 Dec 2023 | 96.60 | 96.60 | 96.50 | 96.50 | 96.50 | - |
| 28 Dec 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| *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.