Singapore markets close in 3 hours 13 minutes
Straits Times Index
3,322.58 +8.44 (+0.25%) Nikkei
39,114.97 +310.32 (+0.80%) Hang Seng
18,138.76 +111.05 (+0.62%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,994.85 -1,296.07 (-2.08%) CMC Crypto 200
1,273.24 -36.47 (-2.78%)
iShares STOXX Europe 600 Basic (EXV6D.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 02:38PM BST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 60.08 | 60.56 | 60.08 | 60.56 | 60.56 | 13,722 |
| 21 Jun 2024 | 60.78 | 60.78 | 60.10 | 60.20 | 60.20 | 12,762 |
| 20 Jun 2024 | 60.45 | 60.75 | 60.26 | 60.73 | 60.73 | 908 |
| 19 Jun 2024 | 59.92 | 60.19 | 59.89 | 60.04 | 60.04 | 386 |
| 18 Jun 2024 | 59.09 | 59.62 | 59.09 | 59.62 | 59.62 | 161 |
| 17 Jun 2024 | 58.95 | 58.96 | 58.78 | 58.78 | 58.78 | 974 |
| 14 Jun 2024 | 59.60 | 59.64 | 59.43 | 59.64 | 59.64 | 1,770 |
| 13 Jun 2024 | 60.02 | 60.02 | 59.99 | 60.01 | 60.01 | 6 |
| 12 Jun 2024 | 60.48 | 61.10 | 60.48 | 61.10 | 61.10 | 3,035 |
| 11 Jun 2024 | 60.35 | 60.35 | 60.04 | 60.25 | 60.25 | 345 |
| 10 Jun 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | 13 |
| 07 Jun 2024 | 61.37 | 61.37 | 61.17 | 61.17 | 61.17 | 94 |
| 06 Jun 2024 | 61.43 | 61.65 | 61.17 | 61.65 | 61.65 | 2,491 |
| 05 Jun 2024 | 61.33 | 61.33 | 60.69 | 60.69 | 60.69 | 1,678 |
| 04 Jun 2024 | 62.16 | 62.16 | 61.25 | 61.32 | 61.32 | 1,878 |
| 03 Jun 2024 | 63.19 | 63.19 | 62.61 | 62.76 | 62.76 | 15,077 |
| 31 May 2024 | 62.75 | 62.94 | 62.64 | 62.64 | 62.64 | 376 |
| 30 May 2024 | 61.88 | 62.59 | 61.84 | 62.46 | 62.46 | 10,444 |
| 29 May 2024 | 63.19 | 63.19 | 62.46 | 62.46 | 62.46 | 8,500 |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 63.50 | 63.90 | 63.50 | 63.87 | 63.87 | 2,201 |
| 23 May 2024 | 63.96 | 64.55 | 63.75 | 63.96 | 63.96 | 3,630 |
| 22 May 2024 | 65.22 | 65.25 | 64.02 | 64.22 | 64.22 | 11,254 |
| 21 May 2024 | 64.90 | 65.71 | 64.90 | 65.68 | 65.68 | 6,705 |
| 20 May 2024 | 65.30 | 65.44 | 64.91 | 65.27 | 65.27 | 4,130 |
| 17 May 2024 | 64.15 | 64.84 | 63.88 | 64.81 | 64.81 | 1,468 |
| 16 May 2024 | 63.46 | 63.46 | 63.35 | 63.35 | 63.35 | 104 |
| 15 May 2024 | 63.83 | 63.89 | 62.91 | 62.91 | 62.91 | 1,800 |
| 14 May 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 4 |
| 13 May 2024 | 63.07 | 63.11 | 63.07 | 63.11 | 63.11 | 97 |
| 10 May 2024 | 63.60 | 63.65 | 63.34 | 63.38 | 63.38 | 465 |
| 09 May 2024 | 62.59 | 62.70 | 62.59 | 62.70 | 62.70 | 45 |
| 08 May 2024 | 61.94 | 61.96 | 61.73 | 61.93 | 61.93 | 20,367 |
| 07 May 2024 | 62.59 | 62.75 | 62.41 | 62.67 | 62.67 | 10,154 |
| 03 May 2024 | 61.90 | 62.16 | 61.71 | 61.79 | 61.79 | 1,713 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 809 |
| 29 Apr 2024 | 61.97 | 62.06 | 61.89 | 62.06 | 62.06 | 168 |
| 26 Apr 2024 | 62.10 | 62.10 | 61.45 | 61.45 | 61.45 | 834 |
| 25 Apr 2024 | 60.60 | 60.63 | 60.60 | 60.63 | 60.63 | 1,131 |
| 24 Apr 2024 | 59.50 | 59.68 | 59.50 | 59.65 | 59.65 | 440 |
| 23 Apr 2024 | 58.37 | 58.45 | 58.30 | 58.45 | 58.45 | 3,737 |
| 22 Apr 2024 | 59.27 | 59.39 | 59.15 | 59.15 | 59.15 | 589 |
| 19 Apr 2024 | 59.10 | 59.34 | 58.74 | 59.24 | 59.24 | 11,108 |
| 18 Apr 2024 | 59.32 | 59.38 | 59.21 | 59.38 | 59.38 | 547 |
| 17 Apr 2024 | 59.09 | 59.73 | 59.09 | 59.25 | 59.25 | 555 |
| 16 Apr 2024 | 58.48 | 58.51 | 57.98 | 58.34 | 58.34 | 18,039 |
| 15 Apr 2024 | 60.50 | 60.63 | 60.33 | 60.59 | 60.59 | 1,254 |
| 12 Apr 2024 | 60.13 | 60.57 | 60.06 | 60.30 | 60.30 | 3,328 |
| 11 Apr 2024 | 59.17 | 59.17 | 58.68 | 58.86 | 58.86 | 11,849 |
| 10 Apr 2024 | 60.11 | 60.35 | 58.77 | 59.21 | 59.21 | 319 |
| 09 Apr 2024 | 59.69 | 59.92 | 59.54 | 59.61 | 59.61 | 21,317 |
| 08 Apr 2024 | 58.20 | 58.96 | 58.20 | 58.96 | 58.96 | 950 |
| 05 Apr 2024 | 57.84 | 57.92 | 57.72 | 57.79 | 57.79 | 6,522 |
| 04 Apr 2024 | 58.39 | 58.40 | 58.29 | 58.30 | 58.30 | 2,302 |
| 03 Apr 2024 | 56.80 | 57.54 | 56.80 | 57.52 | 57.52 | 650 |
| 02 Apr 2024 | 57.15 | 57.17 | 57.00 | 57.00 | 57.00 | 552 |
| 28 Mar 2024 | 55.84 | 55.92 | 55.84 | 55.92 | 55.92 | 7,017 |
| 27 Mar 2024 | 55.37 | 55.37 | 55.00 | 55.00 | 55.00 | 1,162 |
| 26 Mar 2024 | 55.35 | 55.42 | 55.35 | 55.42 | 55.42 | 3,469 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 55.65 | 55.95 | 55.65 | 55.78 | 55.78 | 10,154 |
| 21 Mar 2024 | 55.66 | 56.06 | 55.66 | 55.90 | 55.90 | 4,677 |
| 20 Mar 2024 | 54.22 | 54.53 | 54.22 | 54.53 | 54.53 | 2,184 |
| 19 Mar 2024 | 54.22 | 54.25 | 54.22 | 54.25 | 54.25 | 1,000 |
| 18 Mar 2024 | 54.40 | 54.46 | 54.00 | 54.00 | 54.00 | 1,742 |
| 15 Mar 2024 | 53.78 | 54.34 | 53.78 | 54.23 | 54.23 | 3,138 |
| 14 Mar 2024 | 54.20 | 54.31 | 53.67 | 53.67 | 53.67 | 1,727 |
| 13 Mar 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 269 |
| 12 Mar 2024 | 53.71 | 54.35 | 53.71 | 53.86 | 53.86 | 6,482 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 53.42 | 53.59 | 53.25 | 53.25 | 53.25 | 8,438 |
| 07 Mar 2024 | 52.40 | 53.60 | 52.40 | 53.55 | 53.55 | 1,038 |
| 06 Mar 2024 | 52.17 | 52.17 | 51.94 | 51.94 | 51.94 | 185 |
| 05 Mar 2024 | 51.85 | 51.85 | 51.42 | 51.42 | 51.42 | 1,240 |
| 04 Mar 2024 | 52.65 | 52.65 | 52.01 | 52.01 | 52.01 | 2,958 |
| 01 Mar 2024 | 52.59 | 52.71 | 52.03 | 52.61 | 52.61 | 156,988 |
| 29 Feb 2024 | 52.36 | 52.37 | 52.35 | 52.35 | 52.35 | 1,927 |
| 28 Feb 2024 | 52.30 | 52.30 | 52.09 | 52.09 | 52.09 | 429 |
| 27 Feb 2024 | 52.46 | 52.47 | 52.30 | 52.47 | 52.47 | 6,581 |
| 26 Feb 2024 | 51.85 | 51.85 | 51.83 | 51.83 | 51.83 | 177 |
| 23 Feb 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 740 |
| 22 Feb 2024 | 53.47 | 53.47 | 53.06 | 53.18 | 53.18 | 2,713 |
| 21 Feb 2024 | 52.13 | 52.72 | 52.09 | 52.62 | 52.62 | 1,714 |
| 20 Feb 2024 | 53.18 | 53.29 | 52.79 | 52.79 | 52.79 | 550 |
| 19 Feb 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 318 |
| 16 Feb 2024 | 54.24 | 54.53 | 54.22 | 54.22 | 54.22 | 333 |
| 15 Feb 2024 | 52.95 | 52.95 | 52.88 | 52.88 | 52.88 | 945 |
| 14 Feb 2024 | 52.48 | 52.70 | 52.48 | 52.70 | 52.70 | 7,533 |
| 13 Feb 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 47 |
| 12 Feb 2024 | 53.32 | 53.60 | 53.32 | 53.43 | 53.43 | 647 |
| 09 Feb 2024 | 53.16 | 53.27 | 52.85 | 52.97 | 52.97 | 827 |
| 08 Feb 2024 | 54.08 | 54.08 | 53.50 | 53.50 | 53.50 | 315 |
| 07 Feb 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | 17 |
| 06 Feb 2024 | 53.90 | 54.25 | 53.76 | 54.25 | 54.25 | 8,428 |
| 05 Feb 2024 | 54.46 | 54.60 | 53.46 | 53.63 | 53.63 | 20,837 |
| 02 Feb 2024 | 55.12 | 55.21 | 54.52 | 54.52 | 54.52 | 2,035 |
| 01 Feb 2024 | 55.00 | 55.27 | 55.00 | 55.18 | 55.18 | 3,111 |
| 31 Jan 2024 | 55.66 | 55.97 | 55.66 | 55.97 | 55.97 | 23 |
| *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.