Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,205.96 +18.29 (+0.35%) Dow
39,252.67 +196.28 (+0.50%) Nasdaq
16,336.43 +33.67 (+0.21%) Bitcoin USD
61,391.40 -1,267.45 (-2.02%) CMC Crypto 200
1,324.64 +24.54 (+1.89%)
Chesapeake Gold Corp. (CKG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 600 |
| 08 May 2024 | 1.5250 | 1.5300 | 1.5250 | 1.5300 | 1.5300 | - |
| 07 May 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| 06 May 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 03 May 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| 02 May 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 30 Apr 2024 | 1.6550 | 1.6550 | 1.6200 | 1.6200 | 1.6200 | - |
| 29 Apr 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| 26 Apr 2024 | 1.5600 | 1.5950 | 1.5550 | 1.5950 | 1.5950 | - |
| 25 Apr 2024 | 1.5750 | 1.5850 | 1.5750 | 1.5850 | 1.5850 | 600 |
| 24 Apr 2024 | 1.6000 | 1.6350 | 1.6000 | 1.6350 | 1.6350 | - |
| 23 Apr 2024 | 1.6150 | 1.6150 | 1.6100 | 1.6100 | 1.6100 | - |
| 22 Apr 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| 19 Apr 2024 | 1.6150 | 1.6150 | 1.5900 | 1.5900 | 1.5900 | - |
| 18 Apr 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 17 Apr 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 16 Apr 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 15 Apr 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 12 Apr 2024 | 1.5600 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 500 |
| 11 Apr 2024 | 1.5450 | 1.5550 | 1.5450 | 1.5550 | 1.5550 | - |
| 10 Apr 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| 09 Apr 2024 | 1.5950 | 1.5950 | 1.5450 | 1.5450 | 1.5450 | - |
| 08 Apr 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 05 Apr 2024 | 1.5950 | 1.6850 | 1.5950 | 1.6850 | 1.6850 | 1,000 |
| 04 Apr 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | - |
| 03 Apr 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 02 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 28 Mar 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | - |
| 27 Mar 2024 | 1.2550 | 1.2600 | 1.2450 | 1.2450 | 1.2450 | 840 |
| 26 Mar 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | - |
| 25 Mar 2024 | 1.2750 | 1.2750 | 1.2500 | 1.2500 | 1.2500 | - |
| 22 Mar 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 250 |
| 21 Mar 2024 | 1.3400 | 1.3400 | 1.2950 | 1.2950 | 1.2950 | 170 |
| 20 Mar 2024 | 1.2550 | 1.2650 | 1.2550 | 1.2600 | 1.2600 | 1,000 |
| 19 Mar 2024 | 1.2650 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 2,500 |
| 18 Mar 2024 | 1.2650 | 1.2950 | 1.2650 | 1.2950 | 1.2950 | 1,000 |
| 15 Mar 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | - |
| 14 Mar 2024 | 1.3850 | 1.4450 | 1.3850 | 1.3850 | 1.3850 | - |
| 13 Mar 2024 | 1.3650 | 1.4600 | 1.3650 | 1.4600 | 1.4600 | - |
| 12 Mar 2024 | 1.4250 | 1.5100 | 1.4250 | 1.5100 | 1.5100 | 1,700 |
| 11 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 08 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 07 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 06 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 05 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 04 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 01 Mar 2024 | 1.0850 | 1.1650 | 1.0850 | 1.1650 | 1.1650 | 840 |
| 29 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 28 Feb 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 27 Feb 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 26 Feb 2024 | 1.0450 | 1.0450 | 1.0400 | 1.0400 | 1.0400 | - |
| 23 Feb 2024 | 1.0750 | 1.0750 | 1.0700 | 1.0700 | 1.0700 | 200 |
| 22 Feb 2024 | 1.1450 | 1.1450 | 1.1000 | 1.1000 | 1.1000 | - |
| 21 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 20 Feb 2024 | 1.0500 | 1.0500 | 1.0450 | 1.0450 | 1.0450 | - |
| 19 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 16 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 15 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 14 Feb 2024 | 1.0800 | 1.1350 | 1.0800 | 1.1300 | 1.1300 | - |
| 13 Feb 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| 12 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 09 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 08 Feb 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| 07 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 06 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 05 Feb 2024 | 1.3800 | 1.3850 | 1.3800 | 1.3850 | 1.3850 | - |
| 02 Feb 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 01 Feb 2024 | 1.3450 | 1.3500 | 1.3450 | 1.3450 | 1.3450 | - |
| 31 Jan 2024 | 1.6700 | 1.6700 | 1.5700 | 1.5700 | 1.5700 | 1,200 |
| 30 Jan 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 29 Jan 2024 | 1.2850 | 1.5600 | 1.2850 | 1.5600 | 1.5600 | 1,500 |
| 26 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 25 Jan 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 24 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 23 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 22 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 19 Jan 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 18 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 17 Jan 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| 16 Jan 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| 15 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 12 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 11 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 10 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 09 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 08 Jan 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| 05 Jan 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 04 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 03 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 02 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 29 Dec 2023 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 28 Dec 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 27 Dec 2023 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 22 Dec 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 21 Dec 2023 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| 20 Dec 2023 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 19 Dec 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 18 Dec 2023 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1,000 |
| 15 Dec 2023 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 14 Dec 2023 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| *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.