Singapore markets close in 3 hours 13 minutes
Straits Times Index
3,279.75 -13.38 (-0.41%) Nikkei
37,637.17 -822.91 (-2.14%) Hang Seng
17,277.44 +76.17 (+0.44%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,292.01 -2,445.09 (-3.66%) CMC Crypto 200
1,386.42 -37.68 (-2.65%)
Cardiol Therapeutics Inc. (CT9.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:52PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.5720 | 1.6260 | 1.5720 | 1.6260 | 1.6260 | - |
| 23 Apr 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
| 22 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 19 Apr 2024 | 1.5500 | 1.5540 | 1.5500 | 1.5540 | 1.5540 | - |
| 18 Apr 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 5,000 |
| 17 Apr 2024 | 1.6000 | 1.7260 | 1.6000 | 1.7260 | 1.7260 | 500 |
| 16 Apr 2024 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | - |
| 15 Apr 2024 | 1.6980 | 1.6980 | 1.6720 | 1.6720 | 1.6720 | 1,500 |
| 12 Apr 2024 | 1.8040 | 1.8040 | 1.7160 | 1.7160 | 1.7160 | - |
| 11 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 10 Apr 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
| 09 Apr 2024 | 1.6920 | 1.7060 | 1.6920 | 1.7060 | 1.7060 | - |
| 08 Apr 2024 | 1.7720 | 1.7720 | 1.7040 | 1.7040 | 1.7040 | 1,000 |
| 05 Apr 2024 | 1.8340 | 1.8340 | 1.8200 | 1.8200 | 1.8200 | 2,000 |
| 04 Apr 2024 | 1.6480 | 1.6480 | 1.5920 | 1.5920 | 1.5920 | - |
| 03 Apr 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 1,000 |
| 02 Apr 2024 | 1.6860 | 1.6860 | 1.6400 | 1.6400 | 1.6400 | - |
| 28 Mar 2024 | 1.5200 | 1.6900 | 1.5200 | 1.6900 | 1.6900 | - |
| 27 Mar 2024 | 1.6600 | 1.7700 | 1.5900 | 1.7700 | 1.7700 | 1,100 |
| 26 Mar 2024 | 1.3200 | 1.7400 | 1.2500 | 1.7400 | 1.7400 | 2,700 |
| 25 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 22 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 21 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 20 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 19 Mar 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 1,000 |
| 18 Mar 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 100 |
| 15 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 14 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 13 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 12 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 11 Mar 2024 | 1.3400 | 1.3400 | 1.1800 | 1.1800 | 1.1800 | - |
| 08 Mar 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 500 |
| 07 Mar 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 2,500 |
| 06 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 05 Mar 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 1,000 |
| 04 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 500 |
| 01 Mar 2024 | 1.8600 | 1.9100 | 1.7800 | 1.7800 | 1.7800 | 500 |
| 29 Feb 2024 | 1.7000 | 1.8600 | 1.7000 | 1.8600 | 1.8600 | 2,130 |
| 28 Feb 2024 | 1.5400 | 1.7000 | 1.5400 | 1.7000 | 1.7000 | 600 |
| 27 Feb 2024 | 1.6100 | 1.6600 | 1.6100 | 1.6600 | 1.6600 | 2,500 |
| 26 Feb 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 130 |
| 23 Feb 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 3,000 |
| 22 Feb 2024 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 1,500 |
| 21 Feb 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 10,000 |
| 20 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 19 Feb 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 14,999 |
| 16 Feb 2024 | 1.3300 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 6,100 |
| 15 Feb 2024 | 1.0200 | 1.2600 | 1.0100 | 1.2600 | 1.2600 | 6,497 |
| 14 Feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 13 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 12 Feb 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 09 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 08 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 07 Feb 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 3,500 |
| 06 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 05 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 02 Feb 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 3,500 |
| 01 Feb 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 160 |
| 31 Jan 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 2,000 |
| 30 Jan 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 3,200 |
| 29 Jan 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 3,783 |
| 26 Jan 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 3,000 |
| 25 Jan 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 24 Jan 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | - |
| 23 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 22 Jan 2024 | 0.9450 | 1.0100 | 0.9450 | 1.0100 | 1.0100 | 2,500 |
| 19 Jan 2024 | 0.9500 | 0.9500 | 0.9450 | 0.9450 | 0.9450 | - |
| 18 Jan 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 17 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 16 Jan 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 15 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 12 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 11 Jan 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | - |
| 10 Jan 2024 | 0.9400 | 0.9400 | 0.8650 | 0.8650 | 0.8650 | - |
| 09 Jan 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 08 Jan 2024 | 0.8350 | 0.8650 | 0.8350 | 0.8650 | 0.8650 | 6,000 |
| 05 Jan 2024 | 0.8550 | 0.8550 | 0.7950 | 0.7950 | 0.7950 | 600 |
| 04 Jan 2024 | 0.7900 | 0.7950 | 0.7900 | 0.7950 | 0.7950 | - |
| 03 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 02 Jan 2024 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 3,500 |
| 29 Dec 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 28 Dec 2023 | 0.7300 | 0.7550 | 0.7300 | 0.7550 | 0.7550 | 1,000 |
| 27 Dec 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 22 Dec 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
| 21 Dec 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
| 20 Dec 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 19 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,000 |
| 18 Dec 2023 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
| 15 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 14 Dec 2023 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | - |
| 13 Dec 2023 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
| 12 Dec 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| 11 Dec 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 08 Dec 2023 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
| 07 Dec 2023 | 0.8850 | 0.8850 | 0.8650 | 0.8650 | 0.8650 | - |
| 06 Dec 2023 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | - |
| 05 Dec 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 04 Dec 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 01 Dec 2023 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| 30 Nov 2023 | 0.8250 | 0.8250 | 0.8150 | 0.8150 | 0.8150 | - |
| *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.