Singapore markets open in 3 hours 14 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,935.42 -1,159.36 (-1.84%) CMC Crypto 200
1,332.23 -12.28 (-0.91%)
Eurocash S.A. (EUR.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:01PM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 13.22 | 13.23 | 12.96 | 13.11 | 13.11 | 153,077 |
| 01 Jul 2024 | 13.07 | 13.26 | 13.02 | 13.14 | 13.14 | 117,106 |
| 28 Jun 2024 | 12.91 | 13.14 | 12.89 | 13.06 | 13.06 | 166,360 |
| 27 Jun 2024 | 12.94 | 13.04 | 12.87 | 12.88 | 12.88 | 66,823 |
| 26 Jun 2024 | 13.28 | 13.28 | 12.90 | 12.90 | 12.90 | 140,530 |
| 25 Jun 2024 | 13.06 | 13.38 | 12.93 | 13.20 | 13.20 | 166,517 |
| 24 Jun 2024 | 12.60 | 13.05 | 12.50 | 13.04 | 13.04 | 282,270 |
| 21 Jun 2024 | 12.70 | 12.71 | 12.50 | 12.50 | 12.50 | 335,176 |
| 20 Jun 2024 | 12.88 | 12.89 | 12.59 | 12.64 | 12.64 | 139,910 |
| 19 Jun 2024 | 12.91 | 12.92 | 12.80 | 12.82 | 12.82 | 71,978 |
| 18 Jun 2024 | 12.79 | 13.02 | 12.77 | 12.90 | 12.90 | 159,336 |
| 17 Jun 2024 | 12.65 | 12.93 | 12.64 | 12.73 | 12.73 | 187,227 |
| 14 Jun 2024 | 12.67 | 12.77 | 12.55 | 12.62 | 12.62 | 122,553 |
| 13 Jun 2024 | 12.90 | 12.94 | 12.67 | 12.67 | 12.67 | 145,131 |
| 12 Jun 2024 | 12.88 | 12.97 | 12.64 | 12.88 | 12.88 | 389,276 |
| 11 Jun 2024 | 13.03 | 13.07 | 12.78 | 12.88 | 12.88 | 382,297 |
| 10 Jun 2024 | 13.15 | 13.20 | 13.00 | 13.00 | 13.00 | 145,359 |
| 07 Jun 2024 | 13.26 | 13.30 | 13.10 | 13.15 | 13.15 | 175,428 |
| 06 Jun 2024 | 13.26 | 13.33 | 13.16 | 13.24 | 13.24 | 186,967 |
| 05 Jun 2024 | 13.35 | 13.42 | 13.20 | 13.26 | 13.26 | 114,496 |
| 04 Jun 2024 | 13.67 | 13.74 | 13.35 | 13.35 | 13.35 | 135,011 |
| 03 Jun 2024 | 13.43 | 13.68 | 13.42 | 13.67 | 13.67 | 100,632 |
| 31 May 2024 | 13.50 | 13.57 | 13.32 | 13.44 | 13.44 | 180,297 |
| 29 May 2024 | 13.30 | 13.48 | 13.13 | 13.30 | 13.30 | 161,170 |
| 28 May 2024 | 13.34 | 13.42 | 13.13 | 13.16 | 13.16 | 147,028 |
| 27 May 2024 | 13.44 | 13.53 | 13.32 | 13.33 | 13.33 | 91,033 |
| 24 May 2024 | 13.50 | 13.69 | 13.28 | 13.44 | 13.44 | 290,349 |
| 23 May 2024 | 13.72 | 13.76 | 13.47 | 13.50 | 13.50 | 307,764 |
| 22 May 2024 | 13.86 | 13.93 | 13.58 | 13.62 | 13.62 | 296,811 |
| 21 May 2024 | 14.07 | 14.07 | 13.80 | 13.86 | 13.86 | 225,782 |
| 20 May 2024 | 14.04 | 14.31 | 13.85 | 14.08 | 14.08 | 603,880 |
| 17 May 2024 | 13.52 | 13.70 | 13.45 | 13.64 | 13.64 | 344,969 |
| 16 May 2024 | 13.67 | 13.75 | 13.48 | 13.48 | 13.48 | 681,990 |
| 15 May 2024 | 13.92 | 13.94 | 13.62 | 13.67 | 13.67 | 368,720 |
| 14 May 2024 | 14.50 | 14.50 | 13.52 | 13.92 | 13.92 | 1,036,204 |
| 13 May 2024 | 14.15 | 14.87 | 14.06 | 14.87 | 14.87 | 394,567 |
| 10 May 2024 | 13.94 | 14.35 | 13.88 | 14.02 | 14.02 | 1,011,035 |
| 09 May 2024 | 13.80 | 14.04 | 13.73 | 14.01 | 14.01 | 113,335 |
| 08 May 2024 | 13.74 | 13.85 | 13.61 | 13.73 | 13.73 | 88,792 |
| 07 May 2024 | 13.73 | 14.00 | 13.65 | 13.76 | 13.76 | 107,432 |
| 06 May 2024 | 13.70 | 13.88 | 13.42 | 13.83 | 13.83 | 194,861 |
| 02 May 2024 | 13.57 | 13.72 | 13.53 | 13.66 | 13.66 | 98,050 |
| 30 Apr 2024 | 13.72 | 13.81 | 13.51 | 13.68 | 13.68 | 143,428 |
| 29 Apr 2024 | 13.54 | 13.75 | 13.44 | 13.72 | 13.72 | 112,432 |
| 26 Apr 2024 | 13.41 | 13.75 | 13.41 | 13.54 | 13.54 | 122,437 |
| 25 Apr 2024 | 13.95 | 14.05 | 13.33 | 13.41 | 13.41 | 361,926 |
| 24 Apr 2024 | 14.39 | 14.39 | 13.90 | 13.95 | 13.95 | 196,720 |
| 23 Apr 2024 | 14.46 | 14.47 | 14.16 | 14.30 | 14.30 | 567,170 |
| 22 Apr 2024 | 13.33 | 14.42 | 13.33 | 14.30 | 14.30 | 1,194,383 |
| 19 Apr 2024 | 13.80 | 13.92 | 13.01 | 13.21 | 13.21 | 822,320 |
| 18 Apr 2024 | 13.65 | 13.97 | 13.55 | 13.87 | 13.87 | 274,251 |
| 17 Apr 2024 | 13.32 | 13.61 | 13.32 | 13.55 | 13.55 | 113,226 |
| 16 Apr 2024 | 13.40 | 13.45 | 13.27 | 13.40 | 13.40 | 145,802 |
| 15 Apr 2024 | 13.50 | 13.65 | 13.35 | 13.51 | 13.51 | 179,621 |
| 12 Apr 2024 | 13.74 | 13.90 | 13.48 | 13.48 | 13.48 | 378,593 |
| 11 Apr 2024 | 13.58 | 13.89 | 13.57 | 13.75 | 13.75 | 156,032 |
| 10 Apr 2024 | 13.62 | 13.95 | 13.50 | 13.58 | 13.58 | 193,748 |
| 09 Apr 2024 | 13.66 | 13.86 | 13.55 | 13.59 | 13.59 | 165,991 |
| 08 Apr 2024 | 13.51 | 13.83 | 13.50 | 13.68 | 13.68 | 186,530 |
| 05 Apr 2024 | 13.97 | 13.97 | 13.48 | 13.51 | 13.51 | 293,146 |
| 04 Apr 2024 | 13.96 | 14.08 | 13.86 | 13.97 | 13.97 | 209,036 |
| 03 Apr 2024 | 14.17 | 14.19 | 13.90 | 13.97 | 13.97 | 322,214 |
| 02 Apr 2024 | 14.25 | 14.31 | 14.10 | 14.17 | 14.17 | 409,253 |
| 28 Mar 2024 | 14.11 | 14.30 | 14.06 | 14.23 | 14.23 | 190,404 |
| 27 Mar 2024 | 14.50 | 14.56 | 13.89 | 14.10 | 14.10 | 618,721 |
| 26 Mar 2024 | 14.30 | 14.54 | 14.03 | 14.50 | 14.50 | 104,831 |
| 25 Mar 2024 | 14.35 | 14.36 | 14.00 | 14.24 | 14.24 | 258,633 |
| 22 Mar 2024 | 14.70 | 14.71 | 14.34 | 14.37 | 14.37 | 267,461 |
| 21 Mar 2024 | 14.84 | 15.10 | 14.64 | 14.71 | 14.71 | 153,049 |
| 20 Mar 2024 | 14.91 | 15.00 | 14.64 | 14.82 | 14.82 | 122,915 |
| 19 Mar 2024 | 14.85 | 15.09 | 14.58 | 15.01 | 15.01 | 326,889 |
| 18 Mar 2024 | 14.90 | 15.05 | 14.73 | 14.90 | 14.90 | 257,845 |
| 15 Mar 2024 | 15.10 | 15.14 | 14.70 | 14.85 | 14.85 | 347,247 |
| 14 Mar 2024 | 15.42 | 15.54 | 15.07 | 15.11 | 15.11 | 339,742 |
| 13 Mar 2024 | 15.50 | 15.78 | 15.41 | 15.49 | 15.49 | 133,064 |
| 12 Mar 2024 | 15.01 | 15.49 | 15.00 | 15.45 | 15.45 | 261,766 |
| 11 Mar 2024 | 15.14 | 15.26 | 15.05 | 15.10 | 15.10 | 119,685 |
| 08 Mar 2024 | 15.30 | 15.30 | 14.98 | 15.14 | 15.14 | 182,955 |
| 07 Mar 2024 | 15.75 | 15.84 | 15.19 | 15.31 | 15.31 | 291,927 |
| 06 Mar 2024 | 15.99 | 16.00 | 15.71 | 15.75 | 15.75 | 86,025 |
| 05 Mar 2024 | 15.86 | 16.12 | 15.51 | 15.97 | 15.97 | 177,013 |
| 04 Mar 2024 | 16.61 | 16.67 | 15.87 | 15.92 | 15.92 | 195,946 |
| 01 Mar 2024 | 16.85 | 17.06 | 16.54 | 16.72 | 16.72 | 182,466 |
| 29 Feb 2024 | 16.80 | 17.21 | 16.70 | 16.87 | 16.87 | 242,004 |
| 28 Feb 2024 | 16.87 | 17.30 | 16.44 | 16.78 | 16.78 | 355,584 |
| 27 Feb 2024 | 16.50 | 16.86 | 16.29 | 16.86 | 16.86 | 153,449 |
| 26 Feb 2024 | 16.75 | 16.77 | 16.24 | 16.46 | 16.46 | 194,003 |
| 23 Feb 2024 | 16.55 | 16.90 | 16.38 | 16.75 | 16.75 | 306,424 |
| 22 Feb 2024 | 16.70 | 16.73 | 16.31 | 16.58 | 16.58 | 171,812 |
| 21 Feb 2024 | 16.70 | 16.90 | 16.42 | 16.50 | 16.50 | 184,273 |
| 20 Feb 2024 | 16.10 | 16.87 | 16.10 | 16.76 | 16.76 | 537,325 |
| 19 Feb 2024 | 16.00 | 16.08 | 15.66 | 15.66 | 15.66 | 72,555 |
| 16 Feb 2024 | 15.60 | 16.21 | 15.54 | 15.85 | 15.85 | 395,396 |
| 15 Feb 2024 | 15.32 | 15.63 | 15.30 | 15.60 | 15.60 | 826,562 |
| 14 Feb 2024 | 15.46 | 15.46 | 14.91 | 15.40 | 15.40 | 284,787 |
| 13 Feb 2024 | 15.50 | 15.50 | 15.26 | 15.40 | 15.40 | 315,654 |
| 12 Feb 2024 | 15.38 | 15.50 | 15.20 | 15.36 | 15.36 | 79,538 |
| 09 Feb 2024 | 15.26 | 15.43 | 15.17 | 15.33 | 15.33 | 111,273 |
| 08 Feb 2024 | 15.48 | 15.50 | 15.10 | 15.32 | 15.32 | 171,547 |
| 07 Feb 2024 | 15.70 | 15.73 | 15.33 | 15.40 | 15.40 | 186,902 |
| *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.