Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,735.24 +96.21 (+0.16%) CMC Crypto 200
1,262.76 -21.06 (-1.64%)
Dollarama Inc. (DR3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | - |
| 27 Jun 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
| 26 Jun 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
| 25 Jun 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| 24 Jun 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | - |
| 21 Jun 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
| 20 Jun 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| 19 Jun 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
| 18 Jun 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| 17 Jun 2024 | 83.60 | 84.58 | 83.60 | 84.58 | 84.58 | - |
| 14 Jun 2024 | 81.88 | 82.04 | 81.88 | 82.04 | 82.04 | - |
| 13 Jun 2024 | 80.74 | 82.02 | 80.74 | 82.02 | 82.02 | - |
| 12 Jun 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
| 11 Jun 2024 | 84.74 | 85.42 | 84.74 | 85.42 | 85.42 | - |
| 10 Jun 2024 | 86.50 | 86.50 | 85.86 | 85.86 | 85.86 | 2 |
| 07 Jun 2024 | 84.86 | 85.92 | 84.86 | 85.92 | 85.92 | 125 |
| 06 Jun 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
| 05 Jun 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
| 04 Jun 2024 | 83.96 | 84.98 | 83.96 | 84.98 | 84.98 | - |
| 03 Jun 2024 | 87.06 | 87.06 | 84.90 | 84.90 | 84.90 | 162 |
| 31 May 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
| 30 May 2024 | 82.02 | 82.94 | 82.02 | 82.94 | 82.94 | - |
| 29 May 2024 | 82.10 | 82.84 | 82.10 | 82.84 | 82.84 | - |
| 28 May 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
| 27 May 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| 24 May 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
| 23 May 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
| 22 May 2024 | 83.00 | 83.44 | 83.00 | 83.44 | 83.44 | - |
| 21 May 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
| 20 May 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| 17 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 16 May 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| 15 May 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
| 14 May 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
| 13 May 2024 | 80.04 | 80.70 | 80.04 | 80.70 | 80.70 | - |
| 10 May 2024 | 80.42 | 80.98 | 80.42 | 80.98 | 80.98 | - |
| 09 May 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| 08 May 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
| 07 May 2024 | 80.04 | 80.60 | 80.04 | 80.60 | 80.60 | 18 |
| 06 May 2024 | 79.04 | 79.24 | 79.04 | 79.24 | 79.24 | - |
| 03 May 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 02 May 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| 30 Apr 2024 | 78.68 | 78.68 | 78.22 | 78.22 | 78.22 | - |
| 29 Apr 2024 | 78.90 | 78.90 | 78.72 | 78.72 | 78.72 | - |
| 26 Apr 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
| 25 Apr 2024 | 78.04 | 78.10 | 78.04 | 78.10 | 78.10 | - |
| 24 Apr 2024 | 77.26 | 78.38 | 77.26 | 78.38 | 78.38 | 3 |
| 23 Apr 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 22 Apr 2024 | 76.94 | 78.00 | 76.94 | 77.18 | 77.18 | 20 |
| 19 Apr 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 18 Apr 2024 | 76.96 | 77.40 | 76.96 | 77.40 | 77.40 | - |
| 18 Apr 2024 | 0.092 Dividend | |||||
| 17 Apr 2024 | 75.44 | 77.08 | 75.44 | 77.08 | 76.99 | 197 |
| 16 Apr 2024 | 76.10 | 76.10 | 76.06 | 76.06 | 75.97 | - |
| 15 Apr 2024 | 76.24 | 77.46 | 76.24 | 77.46 | 77.37 | - |
| 12 Apr 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.55 | - |
| 11 Apr 2024 | 75.44 | 76.26 | 75.44 | 76.26 | 76.17 | - |
| 10 Apr 2024 | 74.22 | 74.22 | 73.88 | 73.88 | 73.79 | - |
| 09 Apr 2024 | 75.28 | 75.28 | 74.90 | 74.90 | 74.81 | - |
| 08 Apr 2024 | 77.14 | 77.14 | 76.58 | 76.58 | 76.49 | - |
| 05 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.71 | - |
| 04 Apr 2024 | 68.26 | 72.28 | 68.26 | 72.28 | 72.19 | - |
| 03 Apr 2024 | 68.94 | 68.94 | 68.76 | 68.76 | 68.68 | - |
| 02 Apr 2024 | 69.78 | 69.78 | 69.44 | 69.48 | 69.40 | - |
| 28 Mar 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.41 | - |
| 27 Mar 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.42 | 6 |
| 26 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.42 | - |
| 25 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.42 | - |
| 22 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.42 | - |
| 21 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | - |
| 20 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.41 | - |
| 19 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | - |
| 18 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | - |
| 15 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.42 | - |
| 14 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | - |
| 13 Mar 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.42 | - |
| 12 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.92 | - |
| 11 Mar 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 68.92 | - |
| 08 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.42 | - |
| 07 Mar 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.42 | - |
| 06 Mar 2024 | 69.50 | 70.00 | 69.50 | 70.00 | 69.92 | - |
| 05 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.92 | - |
| 04 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.42 | - |
| 01 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.41 | - |
| 29 Feb 2024 | 72.50 | 72.50 | 71.50 | 71.50 | 71.41 | - |
| 28 Feb 2024 | 72.50 | 72.50 | 72.00 | 72.00 | 71.91 | - |
| 27 Feb 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 70.92 | - |
| 26 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.91 | 55 |
| 23 Feb 2024 | 71.50 | 72.50 | 71.50 | 72.50 | 72.41 | 100 |
| 22 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | - |
| 21 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | - |
| 20 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | - |
| 19 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | - |
| 16 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.42 | - |
| 15 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.42 | - |
| 14 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.92 | - |
| 13 Feb 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 68.92 | - |
| 12 Feb 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 69.92 | 45 |
| 09 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.92 | - |
| 08 Feb 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.42 | - |
| *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.