Singapore markets closed
Straits Times Index
2,991.53-25.62(-0.85%)Nikkei
28,631.45-125.41(-0.44%)Hang Seng
29,447.85-479.91(-1.60%)
EUR/HUF (EURHUF=X)
CCY - CCY Delayed Price. Currency in HUF
Add to watchlist
357.2700+0.7600 (+0.21%)
At close: 11:27PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in HUF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 356.4130 | 357.7070 | 356.3310 | 356.4070 | 356.4070 | - |
| 21 Jan 2021 | 356.9550 | 357.6890 | 356.4720 | 356.9560 | 356.9560 | - |
| 20 Jan 2021 | 357.6240 | 357.6900 | 356.7520 | 357.5750 | 357.5750 | - |
| 19 Jan 2021 | 359.1070 | 359.6390 | 357.4050 | 359.2150 | 359.2150 | - |
| 18 Jan 2021 | 360.0920 | 360.9470 | 359.0340 | 360.0730 | 360.0730 | - |
| 15 Jan 2021 | 358.9350 | 360.7350 | 358.8050 | 358.9660 | 358.9660 | - |
| 14 Jan 2021 | 360.1720 | 360.6890 | 358.7890 | 360.1720 | 360.1720 | - |
| 13 Jan 2021 | 358.6760 | 360.5290 | 358.5660 | 358.6570 | 358.6570 | - |
| 12 Jan 2021 | 361.0750 | 361.4370 | 358.9010 | 361.0670 | 361.0670 | - |
| 11 Jan 2021 | 359.3010 | 361.7790 | 359.1760 | 359.3000 | 359.3000 | - |
| 08 Jan 2021 | 359.1940 | 360.5150 | 358.4880 | 359.0670 | 359.0670 | - |
| 07 Jan 2021 | 358.4760 | 359.8730 | 356.4380 | 358.4500 | 358.4500 | - |
| 06 Jan 2021 | 358.7520 | 358.9250 | 357.0170 | 358.7170 | 358.7170 | - |
| 05 Jan 2021 | 361.4730 | 361.9650 | 358.8010 | 361.5090 | 361.5090 | - |
| 04 Jan 2021 | 362.0000 | 362.3890 | 360.5420 | 362.1010 | 362.1010 | - |
| 01 Jan 2021 | 362.3160 | 362.3660 | 362.3160 | 362.3160 | 362.3160 | - |
| 31 Dec 2020 | 364.2390 | 365.0970 | 362.0000 | 364.1790 | 364.1790 | - |
| 30 Dec 2020 | 364.3770 | 365.0330 | 363.9240 | 364.3720 | 364.3720 | - |
| 29 Dec 2020 | 363.5300 | 364.9680 | 362.9510 | 363.5200 | 363.5200 | - |
| 28 Dec 2020 | 361.4100 | 364.7050 | 361.2210 | 361.4000 | 361.4000 | - |
| 25 Dec 2020 | 361.1580 | 363.1000 | 361.1580 | 362.6050 | 362.6050 | - |
| 24 Dec 2020 | 361.7480 | 363.0480 | 361.3070 | 361.7650 | 361.7650 | - |
| 23 Dec 2020 | 361.8520 | 363.0090 | 361.4880 | 361.8540 | 361.8540 | - |
| 22 Dec 2020 | 360.0920 | 362.2910 | 360.0280 | 360.0930 | 360.0930 | - |
| 21 Dec 2020 | 357.4150 | 361.5140 | 357.3760 | 357.4290 | 357.4290 | - |
| 18 Dec 2020 | 355.0360 | 357.8670 | 354.9800 | 355.1070 | 355.1070 | - |
| 17 Dec 2020 | 354.7960 | 355.8810 | 353.9630 | 354.8700 | 354.8700 | - |
| 16 Dec 2020 | 355.7790 | 356.3740 | 354.6350 | 355.7840 | 355.7840 | - |
| 15 Dec 2020 | 353.6800 | 355.9040 | 353.4220 | 353.7920 | 353.7920 | - |
| 14 Dec 2020 | 354.1370 | 354.6600 | 353.1050 | 354.2780 | 354.2780 | - |
| 11 Dec 2020 | 353.7480 | 355.1920 | 353.4640 | 353.7700 | 353.7700 | - |
| 10 Dec 2020 | 355.8330 | 356.3290 | 353.8970 | 356.1840 | 356.1840 | - |
| 09 Dec 2020 | 358.6020 | 358.6580 | 355.1030 | 358.5150 | 358.5150 | - |
| 08 Dec 2020 | 360.1180 | 361.5330 | 358.6500 | 360.1020 | 360.1020 | - |
| 07 Dec 2020 | 358.3950 | 360.1990 | 358.3810 | 358.3970 | 358.3970 | - |
| 04 Dec 2020 | 356.8780 | 358.9710 | 356.8480 | 356.8770 | 356.8770 | - |
| 03 Dec 2020 | 359.2470 | 359.8990 | 356.5490 | 359.2850 | 359.2850 | - |
| 02 Dec 2020 | 356.2190 | 359.6460 | 355.6120 | 356.1740 | 356.1740 | - |
| 01 Dec 2020 | 358.8530 | 358.8860 | 355.5390 | 358.8530 | 358.8530 | - |
| 30 Nov 2020 | 361.3230 | 361.7810 | 358.5700 | 361.3300 | 361.3300 | - |
| 27 Nov 2020 | 360.4790 | 362.5000 | 360.4560 | 360.4910 | 360.4910 | - |
| 26 Nov 2020 | 360.6310 | 361.2550 | 360.5190 | 360.6450 | 360.6450 | - |
| 25 Nov 2020 | 360.4280 | 361.4070 | 360.1450 | 360.3410 | 360.3410 | - |
| 24 Nov 2020 | 360.3750 | 361.3300 | 360.2390 | 360.3740 | 360.3740 | - |
| 23 Nov 2020 | 359.1320 | 361.4720 | 359.1290 | 359.1330 | 359.1330 | - |
| 20 Nov 2020 | 358.6970 | 360.0380 | 358.5980 | 358.7770 | 358.7770 | - |
| 19 Nov 2020 | 360.0930 | 361.5650 | 359.1010 | 360.0880 | 360.0880 | - |
| 18 Nov 2020 | 361.2560 | 362.4520 | 359.9510 | 361.2370 | 361.2370 | - |
| 17 Nov 2020 | 358.9670 | 361.8160 | 358.6360 | 358.9610 | 358.9610 | - |
| 16 Nov 2020 | 357.8440 | 359.5330 | 356.6290 | 357.8460 | 357.8460 | - |
| 13 Nov 2020 | 354.3650 | 357.0150 | 354.3530 | 354.3800 | 354.3800 | - |
| 12 Nov 2020 | 355.1400 | 355.7270 | 353.7970 | 355.0070 | 355.0070 | - |
| 11 Nov 2020 | 355.7340 | 356.1010 | 354.4850 | 355.7240 | 355.7240 | - |
| 10 Nov 2020 | 358.7240 | 359.0600 | 355.5540 | 358.7310 | 358.7310 | - |
| 09 Nov 2020 | 358.4310 | 360.1370 | 356.5160 | 358.2260 | 358.2260 | - |
| 06 Nov 2020 | 358.3920 | 359.8040 | 357.8630 | 358.4010 | 358.4010 | - |
| 05 Nov 2020 | 362.5390 | 362.5800 | 357.5880 | 362.5750 | 362.5750 | - |
| 04 Nov 2020 | 362.8360 | 366.5500 | 361.6470 | 362.8690 | 362.8690 | - |
| 03 Nov 2020 | 366.2190 | 366.2190 | 362.4620 | 366.2190 | 366.2190 | - |
| 02 Nov 2020 | 366.2800 | 367.0520 | 365.6550 | 366.2760 | 366.2760 | - |
| 30 Oct 2020 | 367.2770 | 368.7400 | 366.6910 | 367.5440 | 367.5440 | - |
| 29 Oct 2020 | 368.1270 | 369.0600 | 366.4080 | 368.0710 | 368.0710 | - |
| 28 Oct 2020 | 364.9190 | 368.0660 | 364.6930 | 364.9430 | 364.9430 | - |
| 27 Oct 2020 | 364.6940 | 365.5660 | 363.7780 | 364.6870 | 364.6870 | - |
| 26 Oct 2020 | 364.7400 | 365.5090 | 364.4620 | 364.7460 | 364.7460 | - |
| 22 Oct 2020 | 364.0260 | 365.5950 | 363.4840 | 364.0210 | 364.0210 | - |
| 21 Oct 2020 | 363.3570 | 364.9820 | 363.0350 | 363.1400 | 363.1400 | - |
| 20 Oct 2020 | 362.6090 | 364.5240 | 362.1010 | 362.7540 | 362.7540 | - |
| 19 Oct 2020 | 364.6590 | 366.1200 | 363.9090 | 364.5380 | 364.5380 | - |
| 18 Oct 2020 | 364.0570 | 366.0330 | 363.9520 | 364.0100 | 364.0100 | - |
| 15 Oct 2020 | 364.3130 | 365.0260 | 363.8610 | 364.3200 | 364.3200 | - |
| 14 Oct 2020 | 362.9840 | 365.3440 | 362.9840 | 363.1390 | 363.1390 | - |
| 13 Oct 2020 | 361.4130 | 363.9520 | 361.4030 | 361.4090 | 361.4090 | - |
| 12 Oct 2020 | 357.1900 | 361.2410 | 357.1830 | 357.2350 | 357.2350 | - |
| 11 Oct 2020 | 355.8960 | 357.7360 | 355.7700 | 355.8440 | 355.8440 | - |
| 08 Oct 2020 | 357.0370 | 357.1550 | 355.9670 | 357.0060 | 357.0060 | - |
| 07 Oct 2020 | 358.7320 | 359.0060 | 356.9540 | 358.6700 | 358.6700 | - |
| 06 Oct 2020 | 360.3340 | 360.5900 | 358.4880 | 360.3440 | 360.3440 | - |
| 05 Oct 2020 | 360.5980 | 360.8020 | 359.1680 | 360.6250 | 360.6250 | - |
| 04 Oct 2020 | 358.3850 | 360.1630 | 357.5460 | 358.3850 | 358.3850 | - |
| 01 Oct 2020 | 358.4320 | 359.5300 | 357.9560 | 358.4240 | 358.4240 | - |
| 30 Sep 2020 | 363.1050 | 363.3520 | 358.7580 | 363.1180 | 363.1180 | - |
| 29 Sep 2020 | 364.9270 | 365.4850 | 363.0040 | 364.9340 | 364.9340 | - |
| 28 Sep 2020 | 365.6660 | 366.2220 | 364.0210 | 365.6340 | 365.6340 | - |
| 27 Sep 2020 | 363.0650 | 365.7460 | 362.8590 | 363.0050 | 363.0050 | - |
| 24 Sep 2020 | 362.1350 | 363.8370 | 361.9080 | 362.2060 | 362.2060 | - |
| 23 Sep 2020 | 364.9310 | 366.2470 | 363.2200 | 364.9020 | 364.9020 | - |
| 22 Sep 2020 | 362.4560 | 365.7260 | 362.3820 | 362.7080 | 362.7080 | - |
| 21 Sep 2020 | 361.8270 | 363.5120 | 360.4870 | 361.8060 | 361.8060 | - |
| 20 Sep 2020 | 358.8570 | 363.3830 | 358.8570 | 360.0230 | 360.0230 | - |
| 17 Sep 2020 | 360.3560 | 361.0100 | 359.8620 | 360.2990 | 360.2990 | - |
| 16 Sep 2020 | 358.9090 | 361.1390 | 358.8900 | 358.9080 | 358.9080 | - |
| 15 Sep 2020 | 357.7080 | 359.0730 | 357.2150 | 357.5520 | 357.5520 | - |
| 14 Sep 2020 | 357.0560 | 357.8450 | 356.6630 | 357.0370 | 357.0370 | - |
| 13 Sep 2020 | 357.0950 | 358.3280 | 356.7660 | 357.0600 | 357.0600 | - |
| 10 Sep 2020 | 357.3940 | 357.7700 | 356.4700 | 357.2380 | 357.2380 | - |
| 09 Sep 2020 | 356.6710 | 357.8380 | 356.5350 | 356.6170 | 356.6170 | - |
| 08 Sep 2020 | 357.0830 | 358.3440 | 356.4290 | 357.0790 | 357.0790 | - |
| 07 Sep 2020 | 359.3890 | 361.2770 | 357.8610 | 359.4230 | 359.4230 | - |
| 06 Sep 2020 | 360.0480 | 360.4820 | 359.2240 | 360.0110 | 360.0110 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
