Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,635.84 +523.38 (+0.79%) CMC Crypto 200
1,389.17 -28.70 (-2.02%)
Delcath Systems Inc (DV3R.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - |
| 13 Jun 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 12 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 11 Jun 2024 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - |
| 10 Jun 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 07 Jun 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - |
| 06 Jun 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 05 Jun 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - |
| 04 Jun 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 03 Jun 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 31 May 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - |
| 30 May 2024 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - |
| 29 May 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 28 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 27 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 24 May 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 23 May 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - |
| 22 May 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 21 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 20 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 17 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 16 May 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - |
| 15 May 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | - |
| 14 May 2024 | 4.92 | 5.30 | 4.92 | 5.30 | 5.30 | - |
| 13 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 10 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 09 May 2024 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - |
| 08 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 07 May 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - |
| 06 May 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - |
| 03 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 02 May 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 30 Apr 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 29 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 26 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 25 Apr 2024 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | - |
| 24 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 23 Apr 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - |
| 22 Apr 2024 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | - |
| 19 Apr 2024 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | - |
| 18 Apr 2024 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | - |
| 17 Apr 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 16 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 15 Apr 2024 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | - |
| 12 Apr 2024 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | - |
| 11 Apr 2024 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | - |
| 10 Apr 2024 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | - |
| 09 Apr 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 08 Apr 2024 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | - |
| 05 Apr 2024 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | - |
| 04 Apr 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 03 Apr 2024 | 4.28 | 4.44 | 4.28 | 4.30 | 4.30 | 1,116 |
| 02 Apr 2024 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | - |
| 28 Mar 2024 | 4.62 | 4.62 | 4.44 | 4.44 | 4.44 | - |
| 27 Mar 2024 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | - |
| 26 Mar 2024 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | - |
| 25 Mar 2024 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | - |
| 22 Mar 2024 | 4.24 | 4.32 | 4.08 | 4.08 | 4.08 | - |
| 21 Mar 2024 | 3.84 | 4.08 | 3.84 | 4.08 | 4.08 | - |
| 20 Mar 2024 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | - |
| 19 Mar 2024 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | - |
| 18 Mar 2024 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | - |
| 15 Mar 2024 | 3.34 | 3.68 | 3.28 | 3.68 | 3.68 | - |
| 14 Mar 2024 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | - |
| 13 Mar 2024 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - |
| 12 Mar 2024 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | - |
| 11 Mar 2024 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | - |
| 08 Mar 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| 07 Mar 2024 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | - |
| 06 Mar 2024 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | - |
| 05 Mar 2024 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | - |
| 04 Mar 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 01 Mar 2024 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | - |
| 29 Feb 2024 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | - |
| 28 Feb 2024 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | - |
| 27 Feb 2024 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | - |
| 26 Feb 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 23 Feb 2024 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - |
| 22 Feb 2024 | 3.82 | 3.94 | 3.82 | 3.92 | 3.92 | - |
| 21 Feb 2024 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | - |
| 20 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 19 Feb 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 16 Feb 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| 15 Feb 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 14 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 13 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| 12 Feb 2024 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | - |
| 09 Feb 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 08 Feb 2024 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | - |
| 07 Feb 2024 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | - |
| 06 Feb 2024 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | - |
| 05 Feb 2024 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | - |
| 02 Feb 2024 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | - |
| 01 Feb 2024 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | - |
| 31 Jan 2024 | 4.04 | 4.30 | 4.04 | 4.30 | 4.30 | - |
| 30 Jan 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 29 Jan 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 26 Jan 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 25 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 24 Jan 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| *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.