Singapore markets close in 6 hours 14 minutes
Straits Times Index
3,288.37 +22.42 (+0.69%) Nikkei
38,331.87 +257.89 (+0.68%) Hang Seng
18,757.41 +219.60 (+1.18%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,984.57 +1,339.38 (+2.17%) CMC Crypto 200
1,351.81 +51.71 (+3.98%)
Baijiayun Group Ltd (F4B.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:55PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | - |
| 08 May 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | - |
| 07 May 2024 | 1.3000 | 1.3000 | 1.1700 | 1.2100 | 1.2100 | 187 |
| 06 May 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2900 | 1.2900 | - |
| 03 May 2024 | 1.2300 | 1.3100 | 1.2200 | 1.2900 | 1.2900 | - |
| 02 May 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | - |
| 30 Apr 2024 | 1.3300 | 1.5000 | 1.2900 | 1.4600 | 1.4600 | - |
| 29 Apr 2024 | 1.2000 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | - |
| 26 Apr 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | - |
| 25 Apr 2024 | 1.1600 | 1.2200 | 1.1100 | 1.2000 | 1.2000 | 6,200 |
| 24 Apr 2024 | 1.1000 | 1.1900 | 1.0000 | 1.1900 | 1.1900 | - |
| 23 Apr 2024 | 0.9050 | 1.1300 | 0.9050 | 1.1300 | 1.1300 | - |
| 22 Apr 2024 | 0.8850 | 0.9500 | 0.8850 | 0.9200 | 0.9200 | - |
| 19 Apr 2024 | 0.8750 | 0.8900 | 0.8750 | 0.8900 | 0.8900 | - |
| 18 Apr 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | - |
| 17 Apr 2024 | 0.9000 | 0.9000 | 0.8750 | 0.8750 | 0.8750 | - |
| 16 Apr 2024 | 0.9100 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | - |
| 15 Apr 2024 | 0.9950 | 0.9950 | 0.9500 | 0.9500 | 0.9500 | - |
| 12 Apr 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | - |
| 11 Apr 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | - |
| 10 Apr 2024 | 0.9500 | 1.1000 | 0.9500 | 1.0800 | 1.0800 | - |
| 09 Apr 2024 | 0.9050 | 0.9550 | 0.9050 | 0.9550 | 0.9550 | - |
| 08 Apr 2024 | 0.9750 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | - |
| 05 Apr 2024 | 1.0000 | 1.0700 | 0.9750 | 0.9850 | 0.9850 | - |
| 04 Apr 2024 | 0.9650 | 1.0200 | 0.9650 | 0.9750 | 0.9750 | - |
| 03 Apr 2024 | 0.9850 | 0.9950 | 0.9750 | 0.9750 | 0.9750 | - |
| 02 Apr 2024 | 0.9400 | 0.9950 | 0.9400 | 0.9650 | 0.9650 | - |
| 28 Mar 2024 | 0.8650 | 0.9500 | 0.8550 | 0.9400 | 0.9400 | 2,000 |
| 27 Mar 2024 | 0.8100 | 0.8900 | 0.8100 | 0.8650 | 0.8650 | 200 |
| 26 Mar 2024 | 0.8250 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | - |
| 25 Mar 2024 | 0.8100 | 0.8250 | 0.7850 | 0.7850 | 0.7850 | - |
| 22 Mar 2024 | 0.8250 | 0.9200 | 0.8150 | 0.8150 | 0.8150 | - |
| 21 Mar 2024 | 0.7250 | 0.8000 | 0.7250 | 0.8000 | 0.8000 | - |
| 20 Mar 2024 | 0.7450 | 0.7700 | 0.7250 | 0.7250 | 0.7250 | - |
| 19 Mar 2024 | 0.7550 | 0.7550 | 0.7350 | 0.7450 | 0.7450 | - |
| 18 Mar 2024 | 0.7550 | 0.7700 | 0.7400 | 0.7550 | 0.7550 | - |
| 15 Mar 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | - |
| 14 Mar 2024 | 0.8400 | 0.8400 | 0.7250 | 0.7300 | 0.7300 | 2,000 |
| 13 Mar 2024 | 0.8200 | 0.8550 | 0.8200 | 0.8250 | 0.8250 | - |
| 12 Mar 2024 | 0.9000 | 0.9000 | 0.8150 | 0.8150 | 0.8150 | 3,000 |
| 11 Mar 2024 | 0.7750 | 0.8400 | 0.7750 | 0.8400 | 0.8400 | - |
| 08 Mar 2024 | 0.7200 | 0.8250 | 0.7200 | 0.8200 | 0.8200 | - |
| 07 Mar 2024 | 0.7050 | 0.7300 | 0.7050 | 0.7250 | 0.7250 | - |
| 06 Mar 2024 | 0.7200 | 0.7350 | 0.7050 | 0.7050 | 0.7050 | - |
| 05 Mar 2024 | 0.7050 | 0.7400 | 0.7050 | 0.7300 | 0.7300 | - |
| 04 Mar 2024 | 0.7050 | 0.7450 | 0.7050 | 0.7250 | 0.7250 | - |
| 01 Mar 2024 | 0.6650 | 0.7200 | 0.6650 | 0.7100 | 0.7100 | - |
| 29 Feb 2024 | 0.7350 | 0.7350 | 0.6700 | 0.6700 | 0.6700 | - |
| 28 Feb 2024 | 0.7250 | 0.7350 | 0.7250 | 0.7300 | 0.7300 | - |
| 27 Feb 2024 | 0.7250 | 0.7450 | 0.7150 | 0.7400 | 0.7400 | - |
| 26 Feb 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7350 | 0.7350 | - |
| 23 Feb 2024 | 0.6750 | 0.7150 | 0.6750 | 0.7000 | 0.7000 | - |
| 22 Feb 2024 | 0.6350 | 0.6700 | 0.6250 | 0.6650 | 0.6650 | - |
| 21 Feb 2024 | 0.6350 | 0.6350 | 0.6150 | 0.6300 | 0.6300 | - |
| 20 Feb 2024 | 0.6150 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | - |
| 19 Feb 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
| 16 Feb 2024 | 0.6150 | 0.6150 | 0.5950 | 0.6000 | 0.6000 | - |
| 15 Feb 2024 | 0.5900 | 0.6150 | 0.5900 | 0.6150 | 0.6150 | - |
| 14 Feb 2024 | 0.5950 | 0.5950 | 0.5800 | 0.5800 | 0.5800 | - |
| 13 Feb 2024 | 0.6050 | 0.6300 | 0.5850 | 0.5900 | 0.5900 | 150 |
| 12 Feb 2024 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | 0.6000 | - |
| 09 Feb 2024 | 0.7600 | 0.7600 | 0.6700 | 0.6750 | 0.6750 | - |
| 08 Feb 2024 | 0.5950 | 0.7500 | 0.5950 | 0.7500 | 0.7500 | - |
| 07 Feb 2024 | 0.6050 | 0.6350 | 0.5650 | 0.5900 | 0.5900 | 4,206 |
| 06 Feb 2024 | 0.6350 | 0.6350 | 0.5950 | 0.6000 | 0.6000 | - |
| 05 Feb 2024 | 0.7200 | 0.7850 | 0.6150 | 0.6150 | 0.6150 | 1,000 |
| 02 Feb 2024 | 0.8000 | 0.8000 | 0.7200 | 0.7200 | 0.7200 | - |
| 01 Feb 2024 | 0.7700 | 0.9000 | 0.7650 | 0.7650 | 0.7650 | 300 |
| 31 Jan 2024 | 1.3000 | 1.3000 | 0.7800 | 0.7800 | 0.7800 | 3,300 |
| 30 Jan 2024 | 6.5500 | 6.7000 | 1.6000 | 1.6000 | 1.6000 | 500 |
| 29 Jan 2024 | 5.2500 | 7.1000 | 5.2500 | 6.7500 | 6.7500 | - |
| 26 Jan 2024 | 3.7200 | 4.0000 | 3.7200 | 4.0000 | 4.0000 | - |
| 25 Jan 2024 | 3.4600 | 3.8000 | 3.4600 | 3.7600 | 3.7600 | - |
| 24 Jan 2024 | 3.0000 | 3.4000 | 3.0000 | 3.4000 | 3.4000 | - |
| 23 Jan 2024 | 2.7200 | 3.1800 | 2.7200 | 2.9600 | 2.9600 | - |
| 22 Jan 2024 | 2.7600 | 2.8200 | 2.5600 | 2.7800 | 2.7800 | - |
| 19 Jan 2024 | 3.0000 | 3.0000 | 2.7200 | 2.7800 | 2.7800 | - |
| 18 Jan 2024 | 2.7600 | 3.0800 | 2.7600 | 2.9200 | 2.9200 | - |
| 17 Jan 2024 | 2.3800 | 2.8800 | 2.3800 | 2.8800 | 2.8800 | - |
| 16 Jan 2024 | 2.3800 | 2.3800 | 2.0400 | 2.3200 | 2.3200 | - |
| 15 Jan 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 12 Jan 2024 | 2.3400 | 2.4200 | 2.3400 | 2.3800 | 2.3800 | - |
| 11 Jan 2024 | 2.0400 | 2.3400 | 2.0400 | 2.3400 | 2.3400 | - |
| 10 Jan 2024 | 1.7600 | 2.0600 | 1.7500 | 1.9900 | 1.9900 | - |
| 09 Jan 2024 | 1.6900 | 1.7600 | 1.6900 | 1.7600 | 1.7600 | - |
| 08 Jan 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | - |
| 05 Jan 2024 | 1.7100 | 1.8200 | 1.7100 | 1.7900 | 1.7900 | - |
| 04 Jan 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | - |
| 03 Jan 2024 | 1.8400 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | - |
| 02 Jan 2024 | 1.7300 | 1.9100 | 1.7300 | 1.7600 | 1.7600 | - |
| 29 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 250 |
| 28 Dec 2023 | 1.9300 | 2.0000 | 1.8100 | 1.9300 | 1.9300 | - |
| 27 Dec 2023 | 1.9900 | 2.0600 | 1.9000 | 1.9000 | 1.9000 | - |
| 22 Dec 2023 | 1.9700 | 2.2200 | 1.7300 | 2.2200 | 2.2200 | 250 |
| 21 Dec 2023 | 1.6100 | 2.3000 | 1.6100 | 2.1400 | 2.1400 | - |
| 20 Dec 2023 | 1.3700 | 1.6100 | 1.3700 | 1.6100 | 1.6100 | 975 |
| 19 Dec 2023 | 1.3900 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | - |
| 18 Dec 2023 | 1.3400 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | - |
| 15 Dec 2023 | 1.2600 | 1.4100 | 1.2600 | 1.3500 | 1.3500 | - |
| 14 Dec 2023 | 1.3000 | 1.4100 | 1.3000 | 1.3600 | 1.3600 | - |
| *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.