Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,043.59 -1,393.42 (-2.16%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Cromwell European Real Estate Investment Trust (CWBU.SI)
SES - SES Delayed price. Currency in EUR
Add to watchlist
At close: 05:04PM SGT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 119,700 |
| 25 Apr 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 185,600 |
| 24 Apr 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 128,400 |
| 23 Apr 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 276,000 |
| 22 Apr 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 480,500 |
| 19 Apr 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 270,200 |
| 18 Apr 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 681,400 |
| 17 Apr 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 282,000 |
| 16 Apr 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 336,700 |
| 15 Apr 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 242,800 |
| 12 Apr 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 91,300 |
| 11 Apr 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 282,600 |
| 09 Apr 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 283,200 |
| 08 Apr 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 278,600 |
| 05 Apr 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4900 | 1.4900 | 682,300 |
| 04 Apr 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 686,000 |
| 03 Apr 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 403,600 |
| 02 Apr 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 330,500 |
| 01 Apr 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 666,900 |
| 28 Mar 2024 | 1.3400 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 946,800 |
| 27 Mar 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 391,300 |
| 26 Mar 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 384,600 |
| 25 Mar 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 65,400 |
| 22 Mar 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 62,600 |
| 21 Mar 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 200,600 |
| 20 Mar 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 238,700 |
| 19 Mar 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 130,400 |
| 18 Mar 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 25,200 |
| 15 Mar 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 544,700 |
| 14 Mar 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 65,300 |
| 13 Mar 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 218,600 |
| 12 Mar 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 57,500 |
| 11 Mar 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 138,500 |
| 08 Mar 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 254,100 |
| 07 Mar 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 1,485,800 |
| 06 Mar 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 1,429,800 |
| 05 Mar 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 1,465,300 |
| 04 Mar 2024 | 1.3600 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 1,788,600 |
| 04 Mar 2024 | 0.115339 Dividend | |||||
| 01 Mar 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4300 | 1.3147 | 1,119,300 |
| 29 Feb 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4300 | 1.3147 | 1,552,500 |
| 28 Feb 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.3239 | 787,200 |
| 27 Feb 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4600 | 1.3422 | 1,316,900 |
| 26 Feb 2024 | 1.3700 | 1.4400 | 1.3600 | 1.4300 | 1.3147 | 1,006,100 |
| 23 Feb 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3600 | 1.2503 | 388,800 |
| 22 Feb 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.2411 | 255,100 |
| 21 Feb 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.2595 | 593,700 |
| 20 Feb 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.2595 | 187,700 |
| 19 Feb 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.2503 | 324,500 |
| 16 Feb 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3800 | 1.2687 | 405,100 |
| 15 Feb 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3900 | 1.2779 | 796,000 |
| 14 Feb 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3600 | 1.2503 | 261,000 |
| 13 Feb 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3700 | 1.2595 | 179,900 |
| 09 Feb 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.2687 | 31,000 |
| 08 Feb 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.2503 | 350,400 |
| 07 Feb 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.2595 | 573,700 |
| 06 Feb 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3600 | 1.2503 | 277,100 |
| 05 Feb 2024 | 1.3900 | 1.4000 | 1.3600 | 1.3600 | 1.2503 | 294,400 |
| 02 Feb 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.2871 | 165,100 |
| 01 Feb 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3600 | 1.2503 | 427,100 |
| 31 Jan 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.2871 | 374,600 |
| 30 Jan 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4100 | 1.2963 | 465,300 |
| 29 Jan 2024 | 1.4100 | 1.4200 | 1.3800 | 1.3800 | 1.2687 | 327,200 |
| 26 Jan 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.2963 | 205,200 |
| 25 Jan 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.2963 | 443,400 |
| 24 Jan 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.2871 | 341,400 |
| 23 Jan 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4000 | 1.2871 | 268,000 |
| 22 Jan 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4100 | 1.2963 | 313,800 |
| 19 Jan 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.2963 | 516,800 |
| 18 Jan 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.3055 | 252,100 |
| 17 Jan 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4400 | 1.3239 | 684,000 |
| 16 Jan 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4300 | 1.3147 | 307,213 |
| 15 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3055 | - |
| 12 Jan 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4200 | 1.3055 | 841,900 |
| 11 Jan 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.2963 | 255,000 |
| 10 Jan 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.2963 | 269,700 |
| 09 Jan 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4000 | 1.2871 | 713,200 |
| 08 Jan 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.2871 | 474,100 |
| 05 Jan 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.2963 | 158,700 |
| 04 Jan 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.2963 | 129,200 |
| 03 Jan 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4100 | 1.2963 | 294,100 |
| 02 Jan 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4100 | 1.2963 | 147,400 |
| 29 Dec 2023 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.3055 | 327,300 |
| 28 Dec 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.3147 | 480,500 |
| 27 Dec 2023 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.3147 | 678,100 |
| 26 Dec 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.3055 | 104,900 |
| 22 Dec 2023 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | 1.3147 | 92,300 |
| 21 Dec 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.3239 | 419,900 |
| 20 Dec 2023 | 1.4200 | 1.4600 | 1.4200 | 1.4400 | 1.3239 | 543,200 |
| 19 Dec 2023 | 1.4300 | 1.4400 | 1.4000 | 1.4200 | 1.3055 | 517,500 |
| 18 Dec 2023 | 1.4300 | 1.4500 | 1.4100 | 1.4400 | 1.3239 | 404,600 |
| 15 Dec 2023 | 1.3500 | 1.4400 | 1.3300 | 1.4000 | 1.2871 | 2,178,900 |
| 14 Dec 2023 | 1.2800 | 1.3500 | 1.2800 | 1.3500 | 1.2411 | 2,521,800 |
| 13 Dec 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.1768 | 983,300 |
| 12 Dec 2023 | 1.3000 | 1.3100 | 1.2800 | 1.2900 | 1.1860 | 1,267,500 |
| 11 Dec 2023 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.1951 | 695,200 |
| 08 Dec 2023 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.2135 | 252,200 |
| 07 Dec 2023 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.1951 | 26,126,300 |
| 06 Dec 2023 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.1951 | 685,800 |
| 05 Dec 2023 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.1951 | 282,100 |
| *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.