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
8,226.04 +46.36 (+0.57%) Bitcoin USD
61,473.63 +254.73 (+0.42%) CMC Crypto 200
1,279.26 -4.57 (-0.36%)
Eiffage SA (EF3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:21AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 50 |
| 27 Jun 2024 | 87.96 | 87.96 | 86.54 | 86.54 | 86.54 | - |
| 26 Jun 2024 | 88.66 | 88.66 | 88.22 | 88.22 | 88.22 | - |
| 25 Jun 2024 | 89.66 | 89.66 | 88.52 | 88.52 | 88.52 | - |
| 24 Jun 2024 | 89.44 | 89.54 | 89.44 | 89.54 | 89.54 | - |
| 21 Jun 2024 | 89.30 | 89.78 | 89.30 | 89.78 | 89.78 | 50 |
| 20 Jun 2024 | 89.14 | 89.50 | 89.14 | 89.50 | 89.50 | - |
| 19 Jun 2024 | 88.64 | 88.64 | 88.30 | 88.44 | 88.44 | 90 |
| 18 Jun 2024 | 87.04 | 87.94 | 86.28 | 87.94 | 87.94 | 40 |
| 17 Jun 2024 | 86.54 | 86.54 | 85.32 | 85.32 | 85.32 | 50 |
| 14 Jun 2024 | 88.40 | 88.40 | 85.26 | 85.26 | 85.26 | - |
| 13 Jun 2024 | 90.62 | 90.62 | 89.38 | 89.38 | 89.38 | - |
| 12 Jun 2024 | 91.16 | 91.16 | 90.98 | 90.98 | 90.98 | - |
| 11 Jun 2024 | 94.00 | 94.00 | 90.62 | 90.62 | 90.62 | 131 |
| 10 Jun 2024 | 93.94 | 93.94 | 93.88 | 93.88 | 93.88 | 60 |
| 07 Jun 2024 | 100.70 | 100.70 | 99.16 | 99.16 | 99.16 | - |
| 06 Jun 2024 | 102.00 | 102.00 | 101.55 | 101.55 | 101.55 | - |
| 05 Jun 2024 | 102.50 | 102.50 | 102.10 | 102.10 | 102.10 | - |
| 04 Jun 2024 | 102.55 | 102.55 | 102.40 | 102.40 | 102.40 | - |
| 03 Jun 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| 31 May 2024 | 101.40 | 101.75 | 101.40 | 101.75 | 101.75 | 25 |
| 30 May 2024 | 100.40 | 101.65 | 100.40 | 101.65 | 101.65 | - |
| 29 May 2024 | 101.20 | 101.20 | 100.65 | 100.65 | 100.65 | - |
| 28 May 2024 | 101.45 | 101.55 | 101.45 | 101.55 | 101.55 | - |
| 27 May 2024 | 100.45 | 101.35 | 100.45 | 101.35 | 101.35 | 180 |
| 24 May 2024 | 100.05 | 100.45 | 100.05 | 100.45 | 100.45 | - |
| 23 May 2024 | 100.80 | 100.80 | 100.20 | 100.20 | 100.20 | - |
| 22 May 2024 | 101.55 | 101.55 | 101.45 | 101.45 | 101.45 | - |
| 21 May 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 20 May 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 20 May 2024 | 4.1 Dividend | |||||
| 17 May 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 101.00 | - |
| 16 May 2024 | 106.85 | 106.85 | 105.65 | 105.65 | 101.53 | - |
| 15 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 101.86 | - |
| 14 May 2024 | 105.15 | 106.45 | 105.15 | 106.45 | 102.30 | - |
| 13 May 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 101.10 | - |
| 10 May 2024 | 104.95 | 104.95 | 104.75 | 104.75 | 100.66 | - |
| 09 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 99.94 | - |
| 08 May 2024 | 102.55 | 103.65 | 102.55 | 103.65 | 99.61 | - |
| 07 May 2024 | 101.80 | 102.20 | 101.80 | 102.20 | 98.21 | - |
| 06 May 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 97.73 | - |
| 03 May 2024 | 101.00 | 101.15 | 101.00 | 101.15 | 97.20 | - |
| 02 May 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 96.63 | - |
| 30 Apr 2024 | 100.20 | 100.20 | 99.90 | 99.90 | 96.00 | - |
| 29 Apr 2024 | 101.45 | 101.45 | 100.25 | 100.25 | 96.34 | - |
| 26 Apr 2024 | 100.05 | 100.50 | 100.05 | 100.50 | 96.58 | - |
| 25 Apr 2024 | 100.65 | 100.65 | 99.46 | 99.46 | 95.58 | 50 |
| 24 Apr 2024 | 100.40 | 100.40 | 100.05 | 100.05 | 96.15 | - |
| 23 Apr 2024 | 99.64 | 100.45 | 99.64 | 100.45 | 96.53 | - |
| 22 Apr 2024 | 99.12 | 100.00 | 99.12 | 100.00 | 96.10 | - |
| 19 Apr 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 94.47 | - |
| 18 Apr 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 94.83 | - |
| 17 Apr 2024 | 97.88 | 98.02 | 97.88 | 98.02 | 94.20 | - |
| 16 Apr 2024 | 97.56 | 98.24 | 97.56 | 97.94 | 94.12 | 13 |
| 15 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.14 | - |
| 12 Apr 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 94.37 | - |
| 11 Apr 2024 | 98.34 | 98.34 | 98.16 | 98.16 | 94.33 | - |
| 10 Apr 2024 | 99.60 | 99.60 | 98.84 | 98.84 | 94.98 | - |
| 09 Apr 2024 | 99.96 | 100.20 | 99.96 | 100.20 | 96.29 | - |
| 08 Apr 2024 | 99.64 | 100.70 | 99.64 | 100.70 | 96.77 | 449 |
| 05 Apr 2024 | 100.65 | 100.65 | 99.58 | 99.58 | 95.70 | - |
| 04 Apr 2024 | 102.95 | 102.95 | 101.00 | 101.00 | 97.06 | - |
| 03 Apr 2024 | 103.55 | 103.55 | 103.10 | 103.10 | 99.08 | 86 |
| 02 Apr 2024 | 104.75 | 104.75 | 103.20 | 103.20 | 99.17 | - |
| 28 Mar 2024 | 104.35 | 104.95 | 104.35 | 104.95 | 100.86 | - |
| 27 Mar 2024 | 104.65 | 105.50 | 104.65 | 105.50 | 101.38 | - |
| 26 Mar 2024 | 103.50 | 104.25 | 103.50 | 104.25 | 100.18 | - |
| 25 Mar 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 99.37 | - |
| 22 Mar 2024 | 104.75 | 104.75 | 103.60 | 103.60 | 99.56 | - |
| 21 Mar 2024 | 104.75 | 104.75 | 104.15 | 104.15 | 100.09 | - |
| 20 Mar 2024 | 103.35 | 104.60 | 103.35 | 104.60 | 100.52 | - |
| 19 Mar 2024 | 103.05 | 103.25 | 103.05 | 103.25 | 99.22 | - |
| 18 Mar 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 98.84 | - |
| 15 Mar 2024 | 103.65 | 103.65 | 102.80 | 102.80 | 98.79 | 100 |
| 14 Mar 2024 | 103.85 | 103.85 | 103.65 | 103.65 | 99.61 | 35 |
| 13 Mar 2024 | 103.10 | 103.60 | 103.10 | 103.60 | 99.56 | - |
| 12 Mar 2024 | 102.80 | 103.25 | 102.80 | 103.25 | 99.22 | - |
| 11 Mar 2024 | 102.60 | 102.90 | 102.60 | 102.90 | 98.89 | - |
| 08 Mar 2024 | 103.35 | 103.35 | 102.50 | 102.50 | 98.50 | - |
| 07 Mar 2024 | 100.85 | 103.75 | 100.85 | 103.75 | 99.70 | - |
| 06 Mar 2024 | 101.40 | 102.30 | 101.30 | 101.30 | 97.35 | 15 |
| 05 Mar 2024 | 99.74 | 100.60 | 99.74 | 100.60 | 96.68 | - |
| 04 Mar 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 96.24 | - |
| 01 Mar 2024 | 99.86 | 99.90 | 99.86 | 99.90 | 96.00 | - |
| 29 Feb 2024 | 99.32 | 101.30 | 99.32 | 100.70 | 96.77 | 260 |
| 28 Feb 2024 | 97.58 | 97.58 | 96.96 | 96.96 | 93.18 | - |
| 27 Feb 2024 | 97.58 | 97.58 | 96.98 | 96.98 | 93.20 | - |
| 26 Feb 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 94.47 | - |
| 23 Feb 2024 | 98.08 | 98.34 | 98.08 | 98.34 | 94.50 | - |
| 22 Feb 2024 | 97.78 | 98.16 | 97.78 | 98.16 | 94.33 | - |
| 21 Feb 2024 | 96.28 | 97.30 | 96.28 | 97.30 | 93.50 | - |
| 20 Feb 2024 | 96.34 | 96.34 | 96.22 | 96.22 | 92.47 | - |
| 19 Feb 2024 | 96.44 | 96.44 | 96.36 | 96.36 | 92.60 | - |
| 16 Feb 2024 | 97.46 | 97.46 | 96.40 | 96.40 | 92.64 | - |
| 15 Feb 2024 | 96.94 | 96.94 | 96.88 | 96.88 | 93.10 | - |
| 14 Feb 2024 | 95.44 | 96.04 | 95.44 | 96.04 | 92.29 | 90 |
| 13 Feb 2024 | 96.02 | 96.02 | 95.18 | 95.18 | 91.47 | - |
| 12 Feb 2024 | 95.88 | 95.88 | 95.82 | 95.82 | 92.08 | - |
| 09 Feb 2024 | 96.02 | 96.02 | 95.68 | 95.68 | 91.95 | - |
| 08 Feb 2024 | 96.44 | 97.02 | 96.44 | 97.02 | 93.24 | - |
| *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.