Singapore markets open in 1 hour 54 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,068.69 -1,374.10 (-2.20%) CMC Crypto 200
1,304.03 +9.36 (+0.72%)
Chemring Group PLC (CMN1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM 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 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 20 |
| 07 May 2024 | 4.5200 | 4.5600 | 4.4800 | 4.4800 | 4.4800 | 20 |
| 06 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 03 May 2024 | 4.3600 | 4.6600 | 4.3600 | 4.5000 | 4.5000 | 2,350 |
| 02 May 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 30 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 29 Apr 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | 4.3400 | - |
| 26 Apr 2024 | 4.2400 | 4.2400 | 4.2000 | 4.2000 | 4.2000 | - |
| 25 Apr 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | 4.1600 | - |
| 24 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 23 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 22 Apr 2024 | 4.0000 | 4.2600 | 4.0000 | 4.2600 | 4.2600 | 500 |
| 19 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 18 Apr 2024 | 4.0400 | 4.0400 | 3.9400 | 3.9400 | 3.9400 | - |
| 17 Apr 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | - |
| 16 Apr 2024 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | 4.0800 | 100 |
| 15 Apr 2024 | 4.1400 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | - |
| 12 Apr 2024 | 4.0800 | 4.1200 | 4.0800 | 4.1200 | 4.1200 | - |
| 11 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 10 Apr 2024 | 4.0400 | 4.0400 | 3.9800 | 3.9800 | 3.9800 | 200 |
| 09 Apr 2024 | 4.1000 | 4.1400 | 4.0400 | 4.1400 | 4.1400 | 750 |
| 08 Apr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 05 Apr 2024 | 4.1600 | 4.2200 | 4.0600 | 4.2200 | 4.2200 | 160 |
| 04 Apr 2024 | 4.1800 | 4.1800 | 4.1600 | 4.1600 | 4.1600 | - |
| 03 Apr 2024 | 4.1200 | 4.2800 | 4.1000 | 4.1000 | 4.1000 | 2,900 |
| 02 Apr 2024 | 4.2200 | 4.2200 | 4.1200 | 4.1200 | 4.1200 | - |
| 28 Mar 2024 | 4.1300 | 4.1350 | 4.1300 | 4.1350 | 4.1350 | - |
| 27 Mar 2024 | 4.1050 | 4.1300 | 4.0950 | 4.0950 | 4.0950 | - |
| 26 Mar 2024 | 4.1050 | 4.1050 | 4.0700 | 4.0700 | 4.0700 | - |
| 25 Mar 2024 | 4.0500 | 4.2400 | 4.0500 | 4.2400 | 4.2400 | 1,000 |
| 22 Mar 2024 | 4.1200 | 4.1200 | 4.1100 | 4.1100 | 4.1100 | - |
| 21 Mar 2024 | 4.2100 | 4.2100 | 4.1100 | 4.1100 | 4.1100 | - |
| 21 Mar 2024 | 0.046 Dividend | |||||
| 20 Mar 2024 | 4.2300 | 4.3700 | 4.2300 | 4.3700 | 4.3240 | 750 |
| 19 Mar 2024 | 4.1300 | 4.3450 | 4.1300 | 4.3450 | 4.2993 | 1,150 |
| 18 Mar 2024 | 4.0300 | 4.4550 | 4.0300 | 4.4550 | 4.4081 | 11,000 |
| 15 Mar 2024 | 4.0000 | 4.0250 | 4.0000 | 4.0250 | 3.9826 | - |
| 14 Mar 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 3.9727 | - |
| 13 Mar 2024 | 3.9550 | 3.9950 | 3.9550 | 3.9850 | 3.9431 | - |
| 12 Mar 2024 | 4.0650 | 4.0650 | 4.0350 | 4.0350 | 3.9925 | 200 |
| 11 Mar 2024 | 4.0400 | 4.0850 | 4.0400 | 4.0850 | 4.0420 | - |
| 08 Mar 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0469 | - |
| 07 Mar 2024 | 4.1150 | 4.1150 | 4.0850 | 4.0850 | 4.0420 | - |
| 06 Mar 2024 | 4.0750 | 4.0750 | 4.0500 | 4.0550 | 4.0123 | - |
| 05 Mar 2024 | 4.0650 | 4.0650 | 4.0550 | 4.0550 | 4.0123 | - |
| 04 Mar 2024 | 4.1000 | 4.1150 | 4.1000 | 4.1150 | 4.0717 | - |
| 01 Mar 2024 | 4.0250 | 4.0300 | 4.0250 | 4.0300 | 3.9876 | - |
| 29 Feb 2024 | 3.9500 | 4.1500 | 3.9500 | 4.1500 | 4.1063 | 100 |
| 28 Feb 2024 | 3.9550 | 3.9750 | 3.9550 | 3.9750 | 3.9332 | - |
| 27 Feb 2024 | 4.0350 | 4.0350 | 3.9900 | 3.9900 | 3.9480 | - |
| 26 Feb 2024 | 4.0400 | 4.0950 | 4.0400 | 4.0950 | 4.0519 | - |
| 23 Feb 2024 | 4.1650 | 4.1650 | 4.1450 | 4.1450 | 4.1014 | - |
| 22 Feb 2024 | 4.0550 | 4.2500 | 4.0550 | 4.1800 | 4.1360 | 1,200 |
| 21 Feb 2024 | 4.0550 | 4.0550 | 4.0450 | 4.0550 | 4.0123 | - |
| 20 Feb 2024 | 4.0950 | 4.0950 | 4.0700 | 4.0700 | 4.0272 | - |
| 19 Feb 2024 | 4.0750 | 4.2200 | 4.0750 | 4.2200 | 4.1756 | 200 |
| 16 Feb 2024 | 4.0550 | 4.2300 | 4.0550 | 4.2300 | 4.1855 | 125 |
| 15 Feb 2024 | 4.0550 | 4.0600 | 4.0550 | 4.0600 | 4.0173 | - |
| 14 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0865 | - |
| 13 Feb 2024 | 4.1000 | 4.1000 | 4.0900 | 4.0900 | 4.0469 | - |
| 12 Feb 2024 | 4.0550 | 4.3200 | 4.0550 | 4.3200 | 4.2745 | 20 |
| 09 Feb 2024 | 4.0150 | 4.0800 | 4.0150 | 4.0800 | 4.0371 | - |
| 08 Feb 2024 | 4.0500 | 4.1200 | 4.0500 | 4.0700 | 4.0272 | - |
| 07 Feb 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.0717 | - |
| 06 Feb 2024 | 4.0000 | 4.1450 | 4.0000 | 4.1450 | 4.1014 | - |
| 05 Feb 2024 | 4.0350 | 4.0700 | 4.0350 | 4.0700 | 4.0272 | - |
| 02 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0371 | - |
| 01 Feb 2024 | 4.0600 | 4.0750 | 4.0600 | 4.0750 | 4.0321 | - |
| 31 Jan 2024 | 4.0650 | 4.0800 | 4.0650 | 4.0800 | 4.0371 | - |
| 30 Jan 2024 | 4.0000 | 4.0950 | 4.0000 | 4.0850 | 4.0420 | - |
| 29 Jan 2024 | 4.0650 | 4.1000 | 4.0650 | 4.1000 | 4.0568 | - |
| 26 Jan 2024 | 4.0000 | 4.0900 | 4.0000 | 4.0900 | 4.0469 | - |
| 25 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9975 | - |
| 24 Jan 2024 | 4.0300 | 4.0600 | 4.0300 | 4.0600 | 4.0173 | - |
| 23 Jan 2024 | 4.2000 | 4.2000 | 4.0700 | 4.0700 | 4.0272 | 5,000 |
| 22 Jan 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0371 | - |
| 19 Jan 2024 | 4.0400 | 4.0650 | 4.0400 | 4.0400 | 3.9975 | - |
| 18 Jan 2024 | 3.9300 | 3.9950 | 3.9300 | 3.9950 | 3.9529 | - |
| 17 Jan 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8886 | - |
| 16 Jan 2024 | 3.9650 | 4.0050 | 3.9650 | 4.0050 | 3.9628 | - |
| 15 Jan 2024 | 4.0300 | 4.0300 | 3.9850 | 3.9850 | 3.9431 | - |
| 12 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9480 | - |
| 11 Jan 2024 | 3.9950 | 3.9950 | 3.9850 | 3.9850 | 3.9431 | - |
| 10 Jan 2024 | 3.9350 | 3.9700 | 3.9350 | 3.9700 | 3.9282 | - |
| 09 Jan 2024 | 3.9800 | 3.9800 | 3.9750 | 3.9750 | 3.9332 | - |
| 08 Jan 2024 | 3.9500 | 3.9800 | 3.9500 | 3.9800 | 3.9381 | - |
| 05 Jan 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9529 | - |
| 04 Jan 2024 | 3.9800 | 3.9850 | 3.9800 | 3.9850 | 3.9431 | 200 |
| 03 Jan 2024 | 3.9700 | 3.9750 | 3.9700 | 3.9750 | 3.9332 | - |
| 02 Jan 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9431 | - |
| 29 Dec 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9480 | - |
| 28 Dec 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9678 | - |
| 27 Dec 2023 | 4.0050 | 4.0050 | 3.9950 | 3.9950 | 3.9529 | - |
| 22 Dec 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.8688 | - |
| 21 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8589 | - |
| 20 Dec 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8985 | - |
| 19 Dec 2023 | 3.8400 | 3.9250 | 3.8400 | 3.9250 | 3.8837 | - |
| 18 Dec 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7897 | - |
| 15 Dec 2023 | 3.8200 | 3.8900 | 3.8200 | 3.8900 | 3.8491 | - |
| 14 Dec 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8293 | - |
| *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.