Singapore markets open in 5 hours 26 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,567.83 -1,327.13 (-2.22%) CMC Crypto 200
1,214.81 -46.37 (-3.68%)
Macy's, Inc. (FDO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:58PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 17.80 | 18.50 | 17.80 | 18.50 | 18.50 | 1,400 |
| 03 Jul 2024 | 16.44 | 16.91 | 16.42 | 16.58 | 16.58 | 7 |
| 02 Jul 2024 | 16.86 | 17.21 | 16.54 | 16.54 | 16.54 | - |
| 01 Jul 2024 | 17.63 | 17.92 | 16.99 | 16.99 | 16.99 | 42 |
| 28 Jun 2024 | 17.14 | 17.80 | 17.14 | 17.80 | 17.80 | - |
| 27 Jun 2024 | 17.63 | 17.63 | 17.25 | 17.38 | 17.38 | 130 |
| 26 Jun 2024 | 17.99 | 17.99 | 17.81 | 17.81 | 17.81 | - |
| 25 Jun 2024 | 17.54 | 18.05 | 17.54 | 18.02 | 18.02 | - |
| 24 Jun 2024 | 16.92 | 17.75 | 16.92 | 17.75 | 17.75 | - |
| 21 Jun 2024 | 16.92 | 17.16 | 16.92 | 17.08 | 17.08 | - |
| 20 Jun 2024 | 16.64 | 17.08 | 16.64 | 17.07 | 17.07 | - |
| 19 Jun 2024 | 16.68 | 16.68 | 16.50 | 16.50 | 16.50 | - |
| 18 Jun 2024 | 17.03 | 17.04 | 16.96 | 16.96 | 16.96 | - |
| 17 Jun 2024 | 17.01 | 17.15 | 17.01 | 17.15 | 17.15 | - |
| 14 Jun 2024 | 17.35 | 17.47 | 17.09 | 17.09 | 17.09 | - |
| 14 Jun 2024 | 0.1737 Dividend | |||||
| 13 Jun 2024 | 17.61 | 17.95 | 17.61 | 17.66 | 17.48 | - |
| 12 Jun 2024 | 17.28 | 17.77 | 17.28 | 17.77 | 17.59 | - |
| 11 Jun 2024 | 17.12 | 17.44 | 17.12 | 17.43 | 17.26 | - |
| 10 Jun 2024 | 16.95 | 17.26 | 16.95 | 17.26 | 17.09 | - |
| 07 Jun 2024 | 16.80 | 17.11 | 16.80 | 17.01 | 16.84 | - |
| 06 Jun 2024 | 17.12 | 17.12 | 16.86 | 16.86 | 16.69 | - |
| 05 Jun 2024 | 16.70 | 17.41 | 16.67 | 17.41 | 17.24 | 110 |
| 04 Jun 2024 | 17.08 | 17.08 | 16.77 | 16.77 | 16.60 | - |
| 03 Jun 2024 | 17.83 | 17.95 | 17.06 | 17.24 | 17.07 | - |
| 31 May 2024 | 17.23 | 17.99 | 17.23 | 17.89 | 17.71 | - |
| 30 May 2024 | 17.95 | 17.95 | 17.61 | 17.61 | 17.43 | - |
| 29 May 2024 | 18.51 | 18.51 | 18.27 | 18.27 | 18.09 | - |
| 28 May 2024 | 18.20 | 18.89 | 18.20 | 18.71 | 18.53 | - |
| 27 May 2024 | 18.38 | 18.38 | 18.10 | 18.10 | 17.92 | - |
| 24 May 2024 | 18.35 | 18.80 | 18.35 | 18.53 | 18.35 | - |
| 23 May 2024 | 18.40 | 18.53 | 18.27 | 18.53 | 18.35 | - |
| 22 May 2024 | 18.22 | 18.77 | 18.22 | 18.52 | 18.34 | - |
| 21 May 2024 | 17.37 | 18.39 | 17.29 | 18.39 | 18.21 | - |
| 20 May 2024 | 17.82 | 17.82 | 17.68 | 17.68 | 17.50 | - |
| 17 May 2024 | 17.88 | 18.07 | 17.84 | 17.84 | 17.66 | 200 |
| 16 May 2024 | 17.56 | 17.99 | 17.56 | 17.99 | 17.82 | 3 |
| 15 May 2024 | 18.19 | 18.19 | 17.71 | 17.71 | 17.54 | - |
| 14 May 2024 | 17.93 | 18.33 | 17.93 | 18.33 | 18.15 | - |
| 13 May 2024 | 17.77 | 18.27 | 17.77 | 18.02 | 17.84 | - |
| 10 May 2024 | 17.92 | 17.92 | 17.84 | 17.89 | 17.72 | - |
| 09 May 2024 | 17.54 | 17.94 | 17.54 | 17.89 | 17.72 | - |
| 08 May 2024 | 17.87 | 17.87 | 17.59 | 17.65 | 17.48 | 500 |
| 07 May 2024 | 17.96 | 18.28 | 17.96 | 18.02 | 17.85 | - |
| 06 May 2024 | 17.97 | 18.34 | 17.97 | 18.09 | 17.91 | - |
| 03 May 2024 | 17.70 | 18.10 | 17.70 | 18.10 | 17.92 | - |
| 02 May 2024 | 16.76 | 17.70 | 16.74 | 17.70 | 17.52 | 300 |
| 30 Apr 2024 | 17.12 | 17.25 | 17.12 | 17.21 | 17.04 | - |
| 29 Apr 2024 | 16.96 | 17.30 | 16.96 | 17.19 | 17.02 | 590 |
| 26 Apr 2024 | 17.12 | 17.21 | 17.09 | 17.21 | 17.04 | - |
| 25 Apr 2024 | 17.23 | 17.23 | 17.07 | 17.07 | 16.90 | - |
| 24 Apr 2024 | 17.62 | 17.62 | 17.47 | 17.47 | 17.30 | - |
| 23 Apr 2024 | 17.53 | 17.90 | 17.53 | 17.76 | 17.59 | - |
| 22 Apr 2024 | 17.30 | 17.69 | 17.30 | 17.64 | 17.46 | - |
| 19 Apr 2024 | 17.56 | 17.83 | 17.32 | 17.33 | 17.16 | - |
| 18 Apr 2024 | 17.64 | 17.91 | 17.64 | 17.85 | 17.67 | - |
| 17 Apr 2024 | 17.69 | 17.98 | 17.69 | 17.83 | 17.66 | - |
| 16 Apr 2024 | 17.53 | 17.86 | 17.53 | 17.86 | 17.68 | - |
| 15 Apr 2024 | 17.97 | 18.27 | 17.54 | 17.75 | 17.57 | - |
| 12 Apr 2024 | 18.45 | 18.48 | 18.06 | 18.06 | 17.89 | - |
| 11 Apr 2024 | 18.56 | 18.70 | 18.32 | 18.48 | 18.30 | - |
| 10 Apr 2024 | 17.95 | 18.69 | 17.95 | 18.69 | 18.50 | - |
| 09 Apr 2024 | 17.81 | 18.10 | 17.81 | 17.90 | 17.72 | - |
| 08 Apr 2024 | 16.94 | 17.88 | 16.94 | 17.88 | 17.71 | - |
| 05 Apr 2024 | 16.92 | 17.05 | 16.90 | 17.05 | 16.88 | - |
| 04 Apr 2024 | 17.26 | 17.26 | 16.90 | 16.90 | 16.73 | - |
| 03 Apr 2024 | 17.49 | 17.55 | 17.35 | 17.35 | 17.18 | - |
| 02 Apr 2024 | 17.89 | 17.89 | 17.62 | 17.62 | 17.44 | 42 |
| 28 Mar 2024 | 18.12 | 18.43 | 18.12 | 18.19 | 18.02 | - |
| 27 Mar 2024 | 17.51 | 18.27 | 17.51 | 18.03 | 17.86 | - |
| 26 Mar 2024 | 17.94 | 18.04 | 17.42 | 17.42 | 17.24 | 148 |
| 25 Mar 2024 | 18.51 | 18.78 | 17.83 | 17.83 | 17.65 | - |
| 22 Mar 2024 | 19.06 | 19.06 | 18.46 | 18.46 | 18.28 | - |
| 21 Mar 2024 | 19.29 | 19.30 | 18.88 | 18.88 | 18.69 | - |
| 20 Mar 2024 | 19.75 | 19.75 | 19.18 | 19.18 | 18.99 | - |
| 19 Mar 2024 | 19.30 | 19.94 | 19.30 | 19.58 | 19.38 | 240 |
| 18 Mar 2024 | 19.33 | 19.50 | 19.23 | 19.23 | 19.04 | - |
| 15 Mar 2024 | 19.58 | 19.75 | 19.20 | 19.20 | 19.01 | - |
| 14 Mar 2024 | 18.87 | 19.73 | 18.87 | 19.52 | 19.33 | - |
| 14 Mar 2024 | 0.1737 Dividend | |||||
| 13 Mar 2024 | 18.89 | 19.22 | 18.89 | 19.22 | 18.86 | - |
| 12 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.35 | - |
| 11 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.83 | - |
| 08 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.04 | - |
| 07 Mar 2024 | 18.15 | 18.55 | 18.15 | 18.55 | 18.20 | 141 |
| 06 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.06 | - |
| 05 Mar 2024 | 19.07 | 19.07 | 18.38 | 18.62 | 18.27 | 153 |
| 04 Mar 2024 | 18.41 | 19.42 | 18.41 | 19.33 | 18.97 | 501 |
| 01 Mar 2024 | 15.91 | 16.53 | 15.91 | 16.53 | 16.22 | - |
| 29 Feb 2024 | 16.91 | 16.91 | 15.81 | 15.99 | 15.69 | 150 |
| 28 Feb 2024 | 18.15 | 18.16 | 16.99 | 16.99 | 16.67 | 20 |
| 27 Feb 2024 | 17.72 | 18.85 | 17.72 | 18.30 | 17.95 | 600 |
| 26 Feb 2024 | 17.83 | 17.94 | 17.69 | 17.71 | 17.38 | - |
| 23 Feb 2024 | 17.49 | 18.09 | 17.49 | 17.97 | 17.63 | - |
| 22 Feb 2024 | 17.44 | 17.66 | 17.44 | 17.57 | 17.24 | - |
| 21 Feb 2024 | 17.62 | 17.62 | 17.39 | 17.52 | 17.19 | - |
| 20 Feb 2024 | 17.53 | 17.75 | 17.53 | 17.72 | 17.39 | - |
| 19 Feb 2024 | 17.73 | 17.73 | 17.70 | 17.70 | 17.37 | - |
| 16 Feb 2024 | 17.92 | 18.10 | 17.92 | 18.00 | 17.66 | - |
| 15 Feb 2024 | 17.81 | 18.31 | 17.81 | 18.09 | 17.76 | - |
| *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.