Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,411.31 +848.45 (+1.36%) CMC Crypto 200
1,365.70 +53.08 (+4.04%)
Exmar NV (EXM.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.55 | 7.64 | 7.54 | 7.64 | 7.64 | 10,121 |
| 18 Apr 2024 | 7.52 | 7.60 | 7.41 | 7.55 | 7.55 | 12,038 |
| 17 Apr 2024 | 7.48 | 7.65 | 7.46 | 7.59 | 7.59 | 7,996 |
| 16 Apr 2024 | 7.57 | 7.60 | 7.46 | 7.46 | 7.46 | 4,384 |
| 15 Apr 2024 | 7.59 | 7.60 | 7.55 | 7.57 | 7.57 | 4,306 |
| 12 Apr 2024 | 7.60 | 7.60 | 7.46 | 7.52 | 7.52 | 10,459 |
| 11 Apr 2024 | 7.59 | 7.60 | 7.46 | 7.60 | 7.60 | 4,796 |
| 10 Apr 2024 | 7.55 | 7.60 | 7.52 | 7.60 | 7.60 | 5,068 |
| 09 Apr 2024 | 7.56 | 7.59 | 7.45 | 7.46 | 7.46 | 7,106 |
| 08 Apr 2024 | 7.56 | 7.68 | 7.56 | 7.62 | 7.62 | 8,450 |
| 05 Apr 2024 | 7.65 | 7.70 | 7.60 | 7.63 | 7.63 | 4,074 |
| 04 Apr 2024 | 7.64 | 7.71 | 7.64 | 7.67 | 7.67 | 3,375 |
| 03 Apr 2024 | 7.71 | 7.73 | 7.56 | 7.56 | 7.56 | 12,879 |
| 02 Apr 2024 | 7.66 | 7.79 | 7.66 | 7.71 | 7.71 | 5,543 |
| 28 Mar 2024 | 7.80 | 7.80 | 7.67 | 7.67 | 7.67 | 10,063 |
| 27 Mar 2024 | 7.70 | 7.85 | 7.68 | 7.73 | 7.73 | 8,190 |
| 26 Mar 2024 | 7.58 | 7.80 | 7.33 | 7.80 | 7.80 | 41,762 |
| 25 Mar 2024 | 7.37 | 7.53 | 7.19 | 7.52 | 7.52 | 21,053 |
| 22 Mar 2024 | 7.15 | 7.39 | 7.07 | 7.19 | 7.19 | 15,533 |
| 21 Mar 2024 | 7.39 | 7.39 | 7.14 | 7.14 | 7.14 | 7,639 |
| 20 Mar 2024 | 7.37 | 7.48 | 7.30 | 7.34 | 7.34 | 15,578 |
| 19 Mar 2024 | 7.25 | 7.46 | 7.25 | 7.37 | 7.37 | 11,827 |
| 18 Mar 2024 | 7.02 | 7.25 | 7.02 | 7.21 | 7.21 | 8,778 |
| 15 Mar 2024 | 7.03 | 7.15 | 7.03 | 7.10 | 7.10 | 4,259 |
| 14 Mar 2024 | 7.22 | 7.22 | 7.12 | 7.12 | 7.12 | 2,275 |
| 13 Mar 2024 | 7.20 | 7.29 | 7.16 | 7.22 | 7.22 | 5,671 |
| 12 Mar 2024 | 7.04 | 7.20 | 7.04 | 7.05 | 7.05 | 8,111 |
| 11 Mar 2024 | 7.02 | 7.07 | 7.02 | 7.03 | 7.03 | 13,433 |
| 08 Mar 2024 | 7.02 | 7.08 | 7.02 | 7.02 | 7.02 | 7,988 |
| 07 Mar 2024 | 7.02 | 7.19 | 7.02 | 7.02 | 7.02 | 4,608 |
| 06 Mar 2024 | 7.02 | 7.10 | 7.02 | 7.03 | 7.03 | 7,918 |
| 05 Mar 2024 | 7.02 | 7.05 | 7.02 | 7.02 | 7.02 | 20,681 |
| 04 Mar 2024 | 7.02 | 7.10 | 7.02 | 7.03 | 7.03 | 19,689 |
| 01 Mar 2024 | 7.16 | 7.19 | 7.01 | 7.01 | 7.01 | 21,524 |
| 29 Feb 2024 | 7.25 | 7.27 | 7.03 | 7.03 | 7.03 | 222,004 |
| 28 Feb 2024 | 7.35 | 7.35 | 7.10 | 7.35 | 7.35 | 6,562 |
| 27 Feb 2024 | 7.31 | 7.43 | 7.26 | 7.35 | 7.35 | 8,309 |
| 26 Feb 2024 | 7.35 | 7.44 | 7.35 | 7.44 | 7.44 | 8,098 |
| 23 Feb 2024 | 7.32 | 7.35 | 7.15 | 7.35 | 7.35 | 15,448 |
| 22 Feb 2024 | 7.34 | 7.35 | 7.10 | 7.18 | 7.18 | 11,022 |
| 21 Feb 2024 | 7.36 | 7.39 | 7.30 | 7.38 | 7.38 | 7,045 |
| 20 Feb 2024 | 7.43 | 7.43 | 7.35 | 7.35 | 7.35 | 5,073 |
| 19 Feb 2024 | 7.27 | 7.45 | 7.20 | 7.45 | 7.45 | 7,906 |
| 16 Feb 2024 | 7.20 | 7.33 | 7.18 | 7.20 | 7.20 | 5,153 |
| 15 Feb 2024 | 7.35 | 7.35 | 7.10 | 7.17 | 7.17 | 14,341 |
| 14 Feb 2024 | 7.25 | 7.31 | 7.10 | 7.25 | 7.25 | 5,669 |
| 13 Feb 2024 | 7.35 | 7.35 | 7.10 | 7.12 | 7.12 | 19,339 |
| 12 Feb 2024 | 7.21 | 7.32 | 7.10 | 7.10 | 7.10 | 29,208 |
| 09 Feb 2024 | 7.20 | 7.36 | 7.20 | 7.21 | 7.21 | 7,037 |
| 08 Feb 2024 | 7.25 | 7.32 | 7.20 | 7.20 | 7.20 | 11,720 |
| 07 Feb 2024 | 7.40 | 7.40 | 7.15 | 7.23 | 7.23 | 17,506 |
| 06 Feb 2024 | 7.50 | 7.50 | 7.24 | 7.33 | 7.33 | 19,314 |
| 05 Feb 2024 | 7.50 | 7.53 | 7.50 | 7.50 | 7.50 | 15,494 |
| 02 Feb 2024 | 7.50 | 7.61 | 7.50 | 7.51 | 7.51 | 7,266 |
| 01 Feb 2024 | 7.50 | 7.57 | 7.50 | 7.50 | 7.50 | 22,798 |
| 31 Jan 2024 | 7.59 | 7.61 | 7.50 | 7.50 | 7.50 | 17,117 |
| 30 Jan 2024 | 7.68 | 7.69 | 7.59 | 7.59 | 7.59 | 5,733 |
| 29 Jan 2024 | 7.69 | 7.75 | 7.62 | 7.70 | 7.70 | 2,362 |
| 26 Jan 2024 | 7.77 | 7.80 | 7.59 | 7.69 | 7.69 | 6,737 |
| 25 Jan 2024 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | 10,241 |
| 24 Jan 2024 | 7.62 | 7.84 | 7.55 | 7.84 | 7.84 | 28,319 |
| 23 Jan 2024 | 7.58 | 7.67 | 7.55 | 7.62 | 7.62 | 10,699 |
| 22 Jan 2024 | 7.56 | 7.70 | 7.56 | 7.67 | 7.67 | 6,747 |
| 19 Jan 2024 | 7.65 | 7.65 | 7.54 | 7.64 | 7.64 | 5,657 |
| 18 Jan 2024 | 7.67 | 7.67 | 7.55 | 7.63 | 7.63 | 8,507 |
| 17 Jan 2024 | 7.60 | 7.67 | 7.51 | 7.53 | 7.53 | 19,385 |
| 16 Jan 2024 | 7.50 | 7.70 | 7.50 | 7.65 | 7.65 | 20,300 |
| 15 Jan 2024 | 7.52 | 7.60 | 7.52 | 7.53 | 7.53 | 18,933 |
| 12 Jan 2024 | 7.50 | 7.67 | 7.50 | 7.50 | 7.50 | 18,795 |
| 11 Jan 2024 | 7.67 | 7.67 | 7.50 | 7.52 | 7.52 | 13,135 |
| 10 Jan 2024 | 7.70 | 7.70 | 7.57 | 7.70 | 7.70 | 10,365 |
| 09 Jan 2024 | 7.64 | 7.68 | 7.62 | 7.63 | 7.63 | 7,132 |
| 08 Jan 2024 | 7.54 | 7.64 | 7.47 | 7.64 | 7.64 | 36,232 |
| 05 Jan 2024 | 7.67 | 7.67 | 7.51 | 7.52 | 7.52 | 9,173 |
| 04 Jan 2024 | 7.61 | 7.70 | 7.48 | 7.67 | 7.67 | 38,027 |
| 03 Jan 2024 | 7.69 | 7.69 | 7.54 | 7.59 | 7.59 | 16,912 |
| 02 Jan 2024 | 7.60 | 7.69 | 7.60 | 7.66 | 7.66 | 7,609 |
| 29 Dec 2023 | 7.68 | 7.75 | 7.60 | 7.60 | 7.60 | 20,719 |
| 28 Dec 2023 | 7.71 | 7.73 | 7.60 | 7.60 | 7.60 | 30,706 |
| 27 Dec 2023 | 7.70 | 7.89 | 7.70 | 7.73 | 7.73 | 26,257 |
| 22 Dec 2023 | 7.91 | 7.91 | 7.73 | 7.81 | 7.81 | 43,213 |
| 21 Dec 2023 | 7.86 | 7.91 | 7.75 | 7.91 | 7.91 | 9,640 |
| 20 Dec 2023 | 7.95 | 7.95 | 7.88 | 7.88 | 7.88 | 17,550 |
| 19 Dec 2023 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 15,672 |
| 18 Dec 2023 | 7.96 | 7.99 | 7.82 | 7.91 | 7.91 | 9,403 |
| 15 Dec 2023 | 7.85 | 7.98 | 7.81 | 7.97 | 7.97 | 32,814 |
| 14 Dec 2023 | 7.75 | 7.81 | 7.70 | 7.79 | 7.79 | 16,440 |
| 13 Dec 2023 | 7.55 | 7.76 | 7.51 | 7.67 | 7.67 | 9,194 |
| 12 Dec 2023 | 7.67 | 7.73 | 7.46 | 7.47 | 7.47 | 17,423 |
| 11 Dec 2023 | 7.65 | 7.80 | 7.65 | 7.67 | 7.67 | 8,202 |
| 08 Dec 2023 | 7.64 | 7.84 | 7.64 | 7.65 | 7.65 | 10,775 |
| 07 Dec 2023 | 7.96 | 7.96 | 7.67 | 7.67 | 7.67 | 15,654 |
| 06 Dec 2023 | 7.90 | 7.98 | 7.76 | 7.76 | 7.76 | 12,459 |
| 05 Dec 2023 | 7.70 | 7.88 | 7.64 | 7.82 | 7.82 | 44,837 |
| 04 Dec 2023 | 7.36 | 7.71 | 7.36 | 7.58 | 7.58 | 34,217 |
| 01 Dec 2023 | 7.75 | 7.75 | 7.32 | 7.41 | 7.41 | 14,296 |
| 30 Nov 2023 | 7.15 | 7.65 | 7.13 | 7.65 | 7.65 | 66,563 |
| 29 Nov 2023 | 7.10 | 7.17 | 7.10 | 7.10 | 7.10 | 32,273 |
| 28 Nov 2023 | 7.15 | 7.22 | 7.10 | 7.10 | 7.10 | 36,318 |
| 27 Nov 2023 | 7.53 | 7.61 | 7.16 | 7.16 | 7.16 | 26,888 |
| *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.