Singapore markets open in 6 hours 9 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,031.26 -39.30 (-0.97%) Dow
33,848.21 -129.87 (-0.38%) Nasdaq
11,434.83 -186.88 (-1.61%) BTC-USD
23,135.35 -568.18 (-2.40%) CMC Crypto 200
523.32 -14.55 (-2.70%)
Credit Suisse Index Fund (IE) ETF ICAV - CSIF (IE) DAX 50 ESG Blue UCITS ETF (CSYX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 05:22PM CET. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 9.64 | 9.67 | 9.63 | 9.67 | 9.67 | 155 |
| 27 Jan 2023 | 9.63 | 9.67 | 9.63 | 9.67 | 9.67 | - |
| 26 Jan 2023 | 9.64 | 9.64 | 9.63 | 9.63 | 9.63 | - |
| 25 Jan 2023 | 9.59 | 9.59 | 9.54 | 9.54 | 9.54 | - |
| 24 Jan 2023 | 9.63 | 9.64 | 9.58 | 9.60 | 9.60 | - |
| 23 Jan 2023 | 9.62 | 9.62 | 9.58 | 9.62 | 9.62 | - |
| 20 Jan 2023 | 9.55 | 9.56 | 9.51 | 9.56 | 9.56 | - |
| 19 Jan 2023 | 9.64 | 9.64 | 9.52 | 9.52 | 9.52 | - |
| 18 Jan 2023 | 9.69 | 9.71 | 9.67 | 9.69 | 9.69 | - |
| 17 Jan 2023 | 9.66 | 9.68 | 9.64 | 9.68 | 9.68 | - |
| 16 Jan 2023 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | - |
| 13 Jan 2023 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | - |
| 12 Jan 2023 | 9.54 | 9.60 | 9.52 | 9.59 | 9.59 | - |
| 11 Jan 2023 | 9.47 | 9.48 | 9.47 | 9.48 | 9.48 | - |
| 10 Jan 2023 | 9.38 | 9.40 | 9.36 | 9.38 | 9.38 | - |
| 09 Jan 2023 | 9.32 | 9.40 | 9.32 | 9.40 | 9.40 | - |
| 06 Jan 2023 | 9.22 | 9.24 | 9.14 | 9.24 | 9.24 | - |
| 05 Jan 2023 | 9.13 | 9.17 | 9.13 | 9.17 | 9.17 | - |
| 04 Jan 2023 | 9.01 | 9.16 | 9.01 | 9.14 | 9.14 | - |
| 03 Jan 2023 | 8.97 | 9.00 | 8.96 | 8.96 | 8.96 | - |
| 02 Jan 2023 | 8.80 | 8.83 | 8.80 | 8.83 | 8.83 | - |
| 30 Dec 2022 | 8.79 | 8.79 | 8.75 | 8.75 | 8.75 | - |
| 29 Dec 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 28 Dec 2022 | 8.80 | 8.82 | 8.77 | 8.77 | 8.77 | - |
| 27 Dec 2022 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 23 Dec 2022 | 8.77 | 8.78 | 8.75 | 8.75 | 8.75 | - |
| 22 Dec 2022 | 8.88 | 8.91 | 8.75 | 8.75 | 8.75 | - |
| 21 Dec 2022 | 8.77 | 8.82 | 8.77 | 8.82 | 8.82 | - |
| 20 Dec 2022 | 8.71 | 8.74 | 8.71 | 8.74 | 8.74 | - |
| 19 Dec 2022 | 8.75 | 8.78 | 8.75 | 8.78 | 8.78 | - |
| 16 Dec 2022 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | - |
| 15 Dec 2022 | 9.03 | 9.03 | 9.01 | 9.01 | 9.01 | - |
| 14 Dec 2022 | 9.13 | 9.13 | 9.10 | 9.13 | 9.13 | - |
| 13 Dec 2022 | 9.05 | 9.22 | 9.05 | 9.22 | 9.22 | - |
| 12 Dec 2022 | 9.01 | 9.05 | 9.01 | 9.05 | 9.05 | - |
| 09 Dec 2022 | 9.04 | 9.05 | 9.04 | 9.05 | 9.05 | - |
| 08 Dec 2022 | 9.03 | 9.03 | 8.97 | 8.97 | 8.97 | - |
| 07 Dec 2022 | 9.01 | 9.04 | 9.00 | 9.02 | 9.02 | - |
| 06 Dec 2022 | 9.13 | 9.13 | 9.04 | 9.07 | 9.07 | - |
| 05 Dec 2022 | 9.14 | 9.17 | 9.10 | 9.10 | 9.10 | - |
| 02 Dec 2022 | 9.15 | 9.15 | 9.09 | 9.14 | 9.14 | - |
| 01 Dec 2022 | 9.18 | 9.22 | 9.18 | 9.18 | 9.18 | - |
| 30 Nov 2022 | 9.13 | 9.13 | 9.10 | 9.11 | 9.11 | - |
| 29 Nov 2022 | 9.13 | 9.13 | 9.09 | 9.11 | 9.11 | - |
| 28 Nov 2022 | 9.14 | 9.16 | 9.13 | 9.16 | 9.16 | - |
| 25 Nov 2022 | 9.19 | 9.19 | 9.18 | 9.18 | 9.18 | - |
| 24 Nov 2022 | 9.12 | 9.20 | 9.12 | 9.20 | 9.20 | - |
| 23 Nov 2022 | 9.06 | 9.07 | 9.04 | 9.07 | 9.07 | - |
| 22 Nov 2022 | 9.06 | 9.10 | 9.06 | 9.10 | 9.10 | - |
| 21 Nov 2022 | 9.08 | 9.09 | 9.07 | 9.07 | 9.07 | - |
| 18 Nov 2022 | 9.05 | 9.09 | 9.05 | 9.09 | 9.09 | - |
| 17 Nov 2022 | 9.07 | 9.07 | 8.96 | 9.01 | 9.01 | - |
| 16 Nov 2022 | 9.09 | 9.09 | 9.04 | 9.04 | 9.04 | - |
| 15 Nov 2022 | 9.10 | 9.10 | 9.09 | 9.09 | 9.09 | - |
| 14 Nov 2022 | 9.04 | 9.08 | 9.04 | 9.08 | 9.08 | - |
| 11 Nov 2022 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | - |
| 10 Nov 2022 | 8.58 | 8.90 | 8.58 | 8.90 | 8.90 | 155 |
| 09 Nov 2022 | 8.59 | 8.63 | 8.56 | 8.63 | 8.63 | - |
| 08 Nov 2022 | 8.52 | 8.55 | 8.52 | 8.55 | 8.55 | - |
| 07 Nov 2022 | 8.43 | 8.55 | 8.43 | 8.53 | 8.53 | - |
| 04 Nov 2022 | 8.27 | 8.45 | 8.27 | 8.45 | 8.45 | - |
| 03 Nov 2022 | 8.26 | 8.26 | 8.23 | 8.23 | 8.23 | - |
| 02 Nov 2022 | 8.42 | 8.42 | 8.39 | 8.39 | 8.39 | - |
| 01 Nov 2022 | 8.38 | 8.44 | 8.38 | 8.38 | 8.38 | - |
| 31 Oct 2022 | 8.37 | 8.38 | 8.35 | 8.35 | 8.35 | - |
| 28 Oct 2022 | 8.28 | 8.43 | 8.27 | 8.43 | 8.43 | 3,936 |
| 27 Oct 2022 | 8.34 | 8.35 | 8.34 | 8.35 | 8.35 | - |
| 26 Oct 2022 | 8.26 | 8.31 | 8.25 | 8.31 | 8.31 | - |
| 25 Oct 2022 | 8.20 | 8.22 | 8.08 | 8.22 | 8.22 | - |
| 24 Oct 2022 | 8.09 | 8.09 | 8.07 | 8.07 | 8.07 | - |
| 21 Oct 2022 | 7.99 | 8.00 | 7.93 | 7.93 | 7.93 | - |
| 20 Oct 2022 | 8.04 | 8.04 | 7.97 | 7.97 | 7.97 | - |
| 19 Oct 2022 | 8.06 | 8.06 | 8.02 | 8.05 | 8.05 | - |
| 18 Oct 2022 | 8.08 | 8.09 | 8.05 | 8.06 | 8.06 | - |
| 17 Oct 2022 | 7.86 | 8.01 | 7.86 | 7.98 | 7.98 | - |
| 14 Oct 2022 | 7.91 | 7.96 | 7.88 | 7.88 | 7.88 | - |
| 13 Oct 2022 | 7.73 | 7.85 | 7.62 | 7.85 | 7.85 | - |
| 12 Oct 2022 | 7.72 | 7.74 | 7.67 | 7.73 | 7.73 | - |
| 11 Oct 2022 | 7.74 | 7.77 | 7.72 | 7.77 | 7.77 | - |
| 10 Oct 2022 | 7.78 | 7.86 | 7.75 | 7.82 | 7.82 | - |
| 07 Oct 2022 | 7.87 | 7.90 | 7.87 | 7.90 | 7.90 | - |
| 06 Oct 2022 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | - |
| 05 Oct 2022 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | - |
| 04 Oct 2022 | 7.90 | 7.98 | 7.90 | 7.98 | 7.98 | - |
| 03 Oct 2022 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 30 Sept 2022 | 7.66 | 7.67 | 7.66 | 7.67 | 7.67 | - |
| 29 Sept 2022 | 7.64 | 7.64 | 7.59 | 7.59 | 7.59 | - |
| 28 Sept 2022 | 7.62 | 7.68 | 7.56 | 7.68 | 7.68 | - |
| 27 Sept 2022 | 7.79 | 7.79 | 7.75 | 7.75 | 7.75 | - |
| 26 Sept 2022 | 7.78 | 7.78 | 7.75 | 7.75 | 7.75 | - |
| 23 Sept 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 22 Sept 2022 | 7.97 | 8.08 | 7.95 | 8.06 | 8.06 | - |
| 21 Sept 2022 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 20 Sept 2022 | 8.19 | 8.19 | 8.16 | 8.16 | 8.16 | - |
| 19 Sept 2022 | 8.09 | 8.09 | 8.03 | 8.03 | 8.03 | - |
| 16 Sept 2022 | 8.15 | 8.15 | 8.09 | 8.09 | 8.09 | - |
| 15 Sept 2022 | 8.31 | 8.31 | 8.26 | 8.26 | 8.26 | - |
| 14 Sept 2022 | 8.32 | 8.32 | 8.32 | 8.56 | 8.56 | - |
| 13 Sept 2022 | 8.57 | 8.57 | 8.56 | 8.55 | 8.55 | - |
| 12 Sept 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
