Singapore markets closed
Straits Times Index
3,102.18 +10.07 (+0.33%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,144.08 +14.87 (+0.21%) BTC-USD
56,509.58 -354.82 (-0.62%) CMC Crypto 200
1,442.94 +4.06 (+0.28%)
Ethereum EUR (ETH-EUR)
CCC - CoinMarketCap. Currency in EUR
Add to watchlist
As of 09:30AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 3,996.63 | 4,068.40 | 3,966.82 | 4,035.11 | 4,035.11 | 17,156,147,200 |
| 02 Dec 2021 | 4,051.87 | 4,082.86 | 3,929.91 | 3,990.19 | 3,990.19 | 19,018,832,988 |
| 01 Dec 2021 | 4,080.89 | 4,222.06 | 4,001.26 | 4,052.45 | 4,052.45 | 24,414,429,801 |
| 30 Nov 2021 | 3,938.63 | 4,180.58 | 3,848.97 | 4,087.78 | 4,087.78 | 25,265,820,523 |
| 29 Nov 2021 | 3,805.14 | 3,952.33 | 3,796.32 | 3,936.27 | 3,936.27 | 16,901,646,948 |
| 28 Nov 2021 | 3,623.36 | 3,806.33 | 3,524.71 | 3,802.93 | 3,802.93 | 14,127,211,265 |
| 27 Nov 2021 | 3,571.55 | 3,699.37 | 3,563.17 | 3,619.18 | 3,619.18 | 14,589,831,843 |
| 26 Nov 2021 | 4,034.40 | 4,059.47 | 3,487.48 | 3,560.87 | 3,560.87 | 23,217,127,880 |
| 25 Nov 2021 | 3,812.64 | 4,059.79 | 3,792.29 | 3,813.63 | 3,813.63 | 16,687,611,316 |
| 24 Nov 2021 | 3,859.01 | 3,892.46 | 3,726.67 | 3,784.60 | 3,784.60 | 19,492,588,264 |
| 23 Nov 2021 | 3,637.94 | 3,898.23 | 3,620.31 | 3,859.66 | 3,859.66 | 19,680,353,046 |
| 22 Nov 2021 | 3,783.89 | 3,815.16 | 3,590.31 | 3,636.85 | 3,636.85 | 17,570,408,532 |
| 21 Nov 2021 | 3,909.06 | 3,918.18 | 3,774.09 | 3,786.75 | 3,786.75 | 12,500,466,368 |
| 20 Nov 2021 | 3,808.20 | 3,928.72 | 3,729.25 | 3,907.05 | 3,907.05 | 13,686,649,699 |
| 19 Nov 2021 | 3,514.66 | 3,819.69 | 3,503.16 | 3,808.16 | 3,808.16 | 18,274,194,297 |
| 18 Nov 2021 | 3,788.55 | 3,832.24 | 3,481.44 | 3,518.99 | 3,518.99 | 18,808,793,019 |
| 17 Nov 2021 | 3,722.57 | 3,799.36 | 3,630.67 | 3,788.36 | 3,788.36 | 19,600,508,286 |
| 16 Nov 2021 | 4,020.83 | 4,300.86 | 3,648.26 | 3,724.74 | 3,724.74 | 24,220,621,975 |
| 15 Nov 2021 | 4,044.19 | 4,163.44 | 3,999.93 | 4,009.42 | 4,009.42 | 14,318,517,421 |
| 14 Nov 2021 | 4,062.12 | 4,098.13 | 3,944.46 | 4,043.55 | 4,043.55 | 10,639,473,303 |
| 13 Nov 2021 | 4,077.93 | 4,108.86 | 4,004.06 | 4,064.59 | 4,064.59 | 12,633,370,443 |
| 12 Nov 2021 | 4,126.86 | 4,203.56 | 3,940.08 | 4,078.27 | 4,078.27 | 16,005,159,523 |
| 11 Nov 2021 | 4,035.88 | 4,167.83 | 3,989.36 | 4,132.17 | 4,132.17 | 15,665,332,648 |
| 10 Nov 2021 | 4,082.56 | 4,215.74 | 3,907.30 | 4,036.51 | 4,036.51 | 19,805,799,719 |
| 09 Nov 2021 | 4,150.73 | 4,170.48 | 4,070.35 | 4,084.03 | 4,084.03 | 17,969,640,564 |
| 08 Nov 2021 | 3,993.38 | 4,162.05 | 3,993.38 | 4,152.47 | 4,152.47 | 16,646,577,370 |
| 07 Nov 2021 | 3,916.36 | 4,016.30 | 3,905.10 | 3,994.16 | 3,994.16 | 11,705,612,308 |
| 06 Nov 2021 | 3,880.57 | 3,922.43 | 3,752.73 | 3,914.28 | 3,914.28 | 12,491,078,550 |
| 05 Nov 2021 | 3,926.68 | 3,956.80 | 3,844.30 | 3,883.69 | 3,883.69 | 13,059,772,272 |
| 04 Nov 2021 | 3,964.44 | 3,966.70 | 3,833.12 | 3,926.59 | 3,926.59 | 15,936,515,729 |
| 03 Nov 2021 | 3,963.76 | 4,018.01 | 3,858.03 | 3,966.60 | 3,966.60 | 18,269,948,737 |
| 02 Nov 2021 | 3,726.43 | 3,972.52 | 3,697.70 | 3,959.54 | 3,959.54 | 17,958,563,757 |
| 01 Nov 2021 | 3,710.68 | 3,782.49 | 3,602.74 | 3,728.27 | 3,728.27 | 15,505,134,995 |
| 31 Oct 2021 | 3,739.04 | 3,801.07 | 3,616.93 | 3,710.56 | 3,710.56 | 15,141,525,515 |
| 30 Oct 2021 | 3,818.19 | 3,829.09 | 3,678.28 | 3,741.56 | 3,741.56 | 12,641,960,926 |
| 29 Oct 2021 | 3,671.10 | 3,859.21 | 3,655.85 | 3,818.62 | 3,818.62 | 19,866,321,226 |
| 28 Oct 2021 | 3,383.87 | 3,675.21 | 3,369.07 | 3,669.93 | 3,669.93 | 22,220,076,483 |
| 27 Oct 2021 | 3,563.29 | 3,705.05 | 3,388.56 | 3,388.56 | 3,388.56 | 22,605,771,187 |
| 26 Oct 2021 | 3,632.88 | 3,697.83 | 3,542.07 | 3,562.37 | 3,562.37 | 14,795,594,841 |
| 25 Oct 2021 | 3,509.09 | 3,650.26 | 3,496.90 | 3,633.34 | 3,633.34 | 13,778,959,208 |
| 24 Oct 2021 | 3,583.45 | 3,595.37 | 3,407.59 | 3,512.07 | 3,512.07 | 12,868,240,821 |
| 23 Oct 2021 | 3,410.63 | 3,583.29 | 3,387.68 | 3,583.29 | 3,583.29 | 12,696,734,921 |
| 22 Oct 2021 | 3,488.87 | 3,580.28 | 3,362.13 | 3,409.62 | 3,409.62 | 16,689,162,590 |
| 21 Oct 2021 | 3,571.52 | 3,751.11 | 3,464.81 | 3,487.69 | 3,487.69 | 24,276,570,344 |
| 20 Oct 2021 | 3,333.25 | 3,575.23 | 3,291.68 | 3,566.61 | 3,566.61 | 17,454,041,139 |
| 19 Oct 2021 | 3,226.56 | 3,339.42 | 3,217.34 | 3,333.18 | 3,333.18 | 13,752,323,648 |
| 18 Oct 2021 | 3,318.00 | 3,354.47 | 3,177.63 | 3,227.94 | 3,227.94 | 14,970,704,042 |
| 17 Oct 2021 | 3,301.69 | 3,375.00 | 3,157.72 | 3,317.46 | 3,317.46 | 13,717,975,824 |
| 16 Oct 2021 | 3,332.56 | 3,416.00 | 3,281.02 | 3,302.14 | 3,302.14 | 14,291,827,039 |
| 15 Oct 2021 | 3,270.07 | 3,358.13 | 3,220.63 | 3,329.94 | 3,329.94 | 18,075,325,366 |
| 14 Oct 2021 | 3,108.58 | 3,294.51 | 3,095.92 | 3,266.49 | 3,266.49 | 16,775,443,408 |
| 13 Oct 2021 | 3,029.11 | 3,110.83 | 2,955.42 | 3,109.65 | 3,109.65 | 13,979,096,419 |
| 12 Oct 2021 | 3,069.65 | 3,069.65 | 2,953.60 | 3,028.95 | 3,028.95 | 15,705,622,452 |
| 11 Oct 2021 | 2,956.80 | 3,129.67 | 2,926.20 | 3,068.68 | 3,068.68 | 16,081,217,547 |
| 10 Oct 2021 | 3,089.84 | 3,114.23 | 2,952.92 | 2,962.10 | 2,962.10 | 13,982,593,515 |
| 09 Oct 2021 | 3,077.19 | 3,135.83 | 3,063.91 | 3,090.44 | 3,090.44 | 10,982,514,130 |
| 08 Oct 2021 | 3,103.79 | 3,174.72 | 3,065.07 | 3,080.44 | 3,080.44 | 14,021,981,627 |
| 07 Oct 2021 | 3,095.44 | 3,159.20 | 3,010.64 | 3,103.92 | 3,103.92 | 16,514,828,370 |
| 06 Oct 2021 | 3,032.61 | 3,140.17 | 2,904.22 | 3,098.69 | 3,098.69 | 18,913,928,341 |
| 05 Oct 2021 | 2,911.24 | 3,053.70 | 2,902.82 | 3,034.29 | 3,034.29 | 14,343,564,507 |
| 04 Oct 2021 | 2,945.51 | 2,954.12 | 2,824.78 | 2,909.78 | 2,909.78 | 15,277,797,332 |
| 03 Oct 2021 | 2,924.60 | 3,004.51 | 2,887.82 | 2,945.15 | 2,945.15 | 13,368,577,478 |
| 02 Oct 2021 | 2,853.96 | 2,988.49 | 2,811.84 | 2,925.40 | 2,925.40 | 16,562,669,195 |
| 01 Oct 2021 | 2,593.01 | 2,872.06 | 2,573.14 | 2,852.80 | 2,852.80 | 19,240,750,901 |
| 30 Sep 2021 | 2,458.93 | 2,630.75 | 2,448.77 | 2,593.49 | 2,593.49 | 15,259,389,840 |
| 29 Sep 2021 | 2,403.96 | 2,526.23 | 2,403.50 | 2,459.43 | 2,459.43 | 13,588,209,552 |
| 28 Sep 2021 | 2,504.30 | 2,540.42 | 2,390.34 | 2,402.24 | 2,402.24 | 14,457,355,691 |
| 27 Sep 2021 | 2,615.30 | 2,698.16 | 2,507.48 | 2,508.72 | 2,508.72 | 16,385,476,702 |
| 26 Sep 2021 | 2,496.86 | 2,658.00 | 2,341.77 | 2,612.25 | 2,612.25 | 18,061,322,437 |
| 25 Sep 2021 | 2,500.64 | 2,533.25 | 2,405.24 | 2,496.20 | 2,496.20 | 16,154,116,306 |
| 24 Sep 2021 | 2,687.00 | 2,690.02 | 2,343.56 | 2,501.31 | 2,501.31 | 21,838,065,915 |
| 23 Sep 2021 | 2,633.59 | 2,701.98 | 2,598.93 | 2,687.82 | 2,687.82 | 15,771,861,937 |
| 22 Sep 2021 | 2,357.10 | 2,628.45 | 2,339.42 | 2,633.50 | 2,633.50 | 20,314,360,318 |
| 21 Sep 2021 | 2,538.86 | 2,643.25 | 2,282.16 | 2,358.15 | 2,358.15 | 25,936,461,010 |
| 20 Sep 2021 | 2,838.74 | 2,851.06 | 2,510.78 | 2,523.24 | 2,523.24 | 23,340,848,195 |
| 19 Sep 2021 | 2,927.95 | 2,940.77 | 2,802.41 | 2,838.55 | 2,838.55 | 12,155,453,505 |
| 18 Sep 2021 | 2,897.53 | 3,019.65 | 2,875.75 | 2,926.87 | 2,926.87 | 13,640,931,753 |
| 17 Sep 2021 | 3,034.09 | 3,051.03 | 2,862.58 | 2,898.48 | 2,898.48 | 15,114,694,704 |
| 16 Sep 2021 | 3,057.03 | 3,110.24 | 2,965.67 | 3,035.56 | 3,035.56 | 17,079,576,478 |
| 15 Sep 2021 | 2,907.18 | 3,058.90 | 2,851.31 | 3,058.90 | 3,058.90 | 14,847,882,327 |
| 14 Sep 2021 | 2,782.75 | 2,905.45 | 2,772.19 | 2,905.45 | 2,905.45 | 16,204,490,949 |
| 13 Sep 2021 | 2,884.76 | 2,901.59 | 2,644.90 | 2,782.07 | 2,782.07 | 19,239,906,668 |
| 12 Sep 2021 | 2,767.98 | 2,930.64 | 2,738.21 | 2,887.01 | 2,887.01 | 14,231,643,880 |
| 11 Sep 2021 | 2,717.05 | 2,832.51 | 2,716.07 | 2,767.97 | 2,767.97 | 15,766,052,733 |
| 10 Sep 2021 | 2,897.00 | 2,971.58 | 2,672.60 | 2,719.15 | 2,719.15 | 18,928,579,708 |
| 09 Sep 2021 | 2,921.20 | 3,011.88 | 2,875.92 | 2,898.50 | 2,898.50 | 20,396,639,816 |
| 08 Sep 2021 | 2,894.49 | 3,011.18 | 2,727.96 | 2,959.07 | 2,959.07 | 26,853,854,537 |
| 07 Sep 2021 | 3,307.00 | 3,320.82 | 2,585.34 | 2,892.82 | 2,892.82 | 33,037,578,348 |
| 06 Sep 2021 | 3,324.67 | 3,343.07 | 3,261.10 | 3,308.56 | 3,308.56 | 15,728,217,096 |
| 05 Sep 2021 | 3,270.36 | 3,348.95 | 3,230.10 | 3,325.19 | 3,325.19 | 15,457,110,659 |
| 04 Sep 2021 | 3,315.00 | 3,341.55 | 3,229.63 | 3,271.62 | 3,271.62 | 17,509,122,062 |
| 03 Sep 2021 | 3,189.77 | 3,383.27 | 3,125.02 | 3,317.28 | 3,317.28 | 22,062,168,396 |
| 02 Sep 2021 | 3,230.19 | 3,226.13 | 3,145.89 | 3,192.72 | 3,192.72 | 20,538,724,608 |
| 01 Sep 2021 | 2,904.95 | 3,240.19 | 2,869.87 | 3,238.47 | 3,238.47 | 25,394,505,842 |
| 31 Aug 2021 | 2,736.18 | 2,932.06 | 2,708.14 | 2,907.47 | 2,907.47 | 23,099,411,258 |
| 30 Aug 2021 | 2,735.26 | 2,835.89 | 2,669.77 | 2,733.31 | 2,733.31 | 16,366,518,500 |
| 29 Aug 2021 | 2,752.57 | 2,783.49 | 2,678.03 | 2,735.09 | 2,735.09 | 11,269,721,533 |
| 28 Aug 2021 | 2,776.59 | 2,784.85 | 2,727.68 | 2,750.57 | 2,750.57 | 11,622,862,934 |
| 27 Aug 2021 | 2,634.45 | 2,782.31 | 2,608.27 | 2,772.78 | 2,772.78 | 15,675,262,704 |
| 26 Aug 2021 | 2,742.62 | 2,761.55 | 2,600.30 | 2,637.79 | 2,637.79 | 14,808,916,490 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
