Singapore markets close in 4 hours 34 minutes
Straits Times Index
3,269.60 -30.44 (-0.92%) Nikkei
38,299.45 -535.65 (-1.38%) Hang Seng
18,410.20 -69.17 (-0.37%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,917.12 -425.84 (-0.67%) CMC Crypto 200
1,303.42 -61.71 (-4.52%)
Celestica Inc. (CTW.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:53PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 43.35 | 43.69 | 43.35 | 43.69 | 43.69 | - |
| 06 May 2024 | 41.53 | 43.44 | 41.03 | 43.44 | 43.44 | 15 |
| 03 May 2024 | 41.17 | 41.84 | 41.17 | 41.84 | 41.84 | 2 |
| 02 May 2024 | 40.31 | 40.31 | 40.07 | 40.07 | 40.07 | - |
| 30 Apr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 29 Apr 2024 | 41.70 | 41.70 | 40.11 | 40.11 | 40.11 | 500 |
| 26 Apr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 60 |
| 25 Apr 2024 | 41.97 | 43.92 | 41.20 | 41.20 | 41.20 | 22 |
| 24 Apr 2024 | 40.94 | 42.50 | 40.94 | 41.97 | 41.97 | 40 |
| 23 Apr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 22 Apr 2024 | 38.49 | 38.81 | 38.49 | 38.81 | 38.81 | 2,833 |
| 19 Apr 2024 | 39.11 | 40.49 | 38.40 | 38.40 | 38.40 | 400 |
| 18 Apr 2024 | 41.02 | 41.42 | 41.02 | 41.42 | 41.42 | - |
| 17 Apr 2024 | 42.17 | 42.69 | 42.17 | 42.69 | 42.69 | - |
| 16 Apr 2024 | 41.52 | 41.54 | 40.95 | 40.99 | 40.99 | 500 |
| 15 Apr 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 12 Apr 2024 | 42.81 | 42.81 | 42.00 | 42.00 | 42.00 | 357 |
| 11 Apr 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 10 Apr 2024 | 43.15 | 43.15 | 42.88 | 42.88 | 42.88 | - |
| 09 Apr 2024 | 45.31 | 45.31 | 44.11 | 44.11 | 44.11 | - |
| 08 Apr 2024 | 45.30 | 45.39 | 45.07 | 45.07 | 45.07 | 25 |
| 05 Apr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 04 Apr 2024 | 45.26 | 45.77 | 45.12 | 45.77 | 45.77 | 55 |
| 03 Apr 2024 | 43.33 | 43.81 | 43.33 | 43.81 | 43.81 | - |
| 02 Apr 2024 | 42.56 | 42.56 | 40.71 | 40.71 | 40.71 | - |
| 28 Mar 2024 | 42.00 | 42.80 | 41.60 | 41.60 | 41.60 | 140 |
| 27 Mar 2024 | 42.00 | 43.60 | 41.20 | 41.20 | 41.20 | 229 |
| 26 Mar 2024 | 42.60 | 43.40 | 42.00 | 43.40 | 43.40 | 140 |
| 25 Mar 2024 | 44.40 | 44.40 | 42.60 | 42.60 | 42.60 | 155 |
| 22 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 21 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 20 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 19 Mar 2024 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | 406 |
| 18 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 195 |
| 15 Mar 2024 | 40.60 | 41.20 | 40.60 | 41.20 | 41.20 | 30 |
| 14 Mar 2024 | 40.40 | 40.40 | 40.20 | 40.20 | 40.20 | - |
| 13 Mar 2024 | 41.20 | 42.00 | 40.00 | 40.00 | 40.00 | 250 |
| 12 Mar 2024 | 39.80 | 42.00 | 39.80 | 40.60 | 40.60 | 844 |
| 11 Mar 2024 | 42.80 | 42.80 | 38.20 | 41.20 | 41.20 | 1,287 |
| 08 Mar 2024 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 219 |
| 07 Mar 2024 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | 84 |
| 06 Mar 2024 | 41.60 | 42.60 | 41.60 | 42.60 | 42.60 | - |
| 05 Mar 2024 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | - |
| 04 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 12 |
| 01 Mar 2024 | 39.40 | 42.80 | 39.40 | 42.80 | 42.80 | 200 |
| 29 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 28 Feb 2024 | 38.40 | 38.40 | 37.20 | 37.20 | 37.20 | 10 |
| 27 Feb 2024 | 38.40 | 38.40 | 37.40 | 37.40 | 37.40 | - |
| 26 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 23 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 130 |
| 22 Feb 2024 | 35.60 | 38.00 | 35.60 | 38.00 | 38.00 | 30 |
| 21 Feb 2024 | 34.60 | 35.00 | 34.40 | 34.40 | 34.40 | 300 |
| 20 Feb 2024 | 36.00 | 36.60 | 35.00 | 35.00 | 35.00 | 80 |
| 19 Feb 2024 | 36.60 | 37.40 | 36.60 | 37.40 | 37.40 | 120 |
| 16 Feb 2024 | 37.00 | 37.00 | 35.80 | 35.80 | 35.80 | 130 |
| 15 Feb 2024 | 35.80 | 37.20 | 35.80 | 37.20 | 37.20 | 155 |
| 14 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 13 Feb 2024 | 35.20 | 35.20 | 33.80 | 35.00 | 35.00 | 430 |
| 12 Feb 2024 | 36.00 | 36.80 | 35.60 | 36.80 | 36.80 | 546 |
| 09 Feb 2024 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | - |
| 08 Feb 2024 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | - |
| 07 Feb 2024 | 33.40 | 33.60 | 32.60 | 33.60 | 33.60 | 846 |
| 06 Feb 2024 | 33.80 | 35.00 | 33.80 | 35.00 | 35.00 | 25 |
| 05 Feb 2024 | 34.20 | 34.60 | 33.60 | 34.00 | 34.00 | 1,160 |
| 02 Feb 2024 | 34.60 | 34.60 | 33.00 | 33.00 | 33.00 | 125 |
| 01 Feb 2024 | 31.80 | 32.40 | 31.40 | 32.40 | 32.40 | 150 |
| 31 Jan 2024 | 29.80 | 31.00 | 29.80 | 31.00 | 31.00 | 529 |
| 30 Jan 2024 | 31.80 | 32.80 | 31.80 | 32.20 | 32.20 | 140 |
| 29 Jan 2024 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 233 |
| 26 Jan 2024 | 29.00 | 29.60 | 29.00 | 29.40 | 29.40 | 535 |
| 25 Jan 2024 | 28.20 | 29.60 | 28.20 | 29.60 | 29.60 | 244 |
| 24 Jan 2024 | 28.00 | 29.60 | 28.00 | 29.60 | 29.60 | 172 |
| 23 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 22 Jan 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 19 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 18 Jan 2024 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | 193 |
| 17 Jan 2024 | 26.00 | 26.00 | 24.40 | 24.40 | 24.40 | 115 |
| 16 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 15 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 12 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 11 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 10 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 09 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 08 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 05 Jan 2024 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | - |
| 04 Jan 2024 | 25.80 | 26.00 | 24.80 | 26.00 | 26.00 | 185 |
| 03 Jan 2024 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | - |
| 02 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 29 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 28 Dec 2023 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 72 |
| 27 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 22 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 21 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 20 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 19 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 18 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 15 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 14 Dec 2023 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 95 |
| 13 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 12 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| *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.