Singapore markets open in 6 hours 6 minutes
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,285.53 -19.19 (-0.36%) Dow
38,732.95 -336.64 (-0.86%) Nasdaq
16,936.38 +15.59 (+0.09%) Bitcoin USD
67,560.31 -2,319.89 (-3.32%) CMC Crypto 200
1,462.36 -34.10 (-2.27%)
COMPOSITE INDEX (GD.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
At close: 05:19PM EEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 1,482.82 | 1,487.42 | 1,470.44 | 1,471.63 | 1,471.63 | 17,301,244 |
| 27 May 2024 | 1,479.89 | 1,494.49 | 1,477.37 | 1,481.23 | 1,481.23 | 11,937,500 |
| 24 May 2024 | 1,473.40 | 1,481.11 | 1,469.72 | 1,477.69 | 1,477.69 | 15,778,000 |
| 23 May 2024 | 1,481.28 | 1,486.60 | 1,476.55 | 1,481.65 | 1,481.65 | 14,310,300 |
| 22 May 2024 | 1,494.48 | 1,496.54 | 1,478.23 | 1,480.09 | 1,480.09 | 30,881,900 |
| 21 May 2024 | 1,503.68 | 1,503.68 | 1,492.80 | 1,496.35 | 1,496.35 | 30,413,100 |
| 20 May 2024 | 1,496.72 | 1,505.07 | 1,495.66 | 1,502.79 | 1,502.79 | 23,004,500 |
| 17 May 2024 | 1,492.68 | 1,505.35 | 1,488.50 | 1,490.46 | 1,490.46 | 30,946,900 |
| 16 May 2024 | 1,496.44 | 1,497.35 | 1,487.12 | 1,491.71 | 1,491.71 | 32,086,400 |
| 15 May 2024 | 1,475.05 | 1,493.65 | 1,475.05 | 1,493.65 | 1,493.65 | 25,008,200 |
| 14 May 2024 | 1,474.45 | 1,476.45 | 1,467.05 | 1,471.78 | 1,471.78 | 18,291,900 |
| 13 May 2024 | 1,484.03 | 1,486.12 | 1,471.01 | 1,476.12 | 1,476.12 | 22,682,900 |
| 10 May 2024 | 1,481.17 | 1,485.95 | 1,480.37 | 1,484.06 | 1,484.06 | 20,527,300 |
| 09 May 2024 | 1,475.22 | 1,477.88 | 1,467.59 | 1,477.22 | 1,477.22 | 32,497,600 |
| 08 May 2024 | 1,464.74 | 1,475.93 | 1,464.74 | 1,473.53 | 1,473.53 | 40,995,100 |
| 02 May 2024 | 1,447.13 | 1,460.29 | 1,447.13 | 1,452.24 | 1,452.24 | 25,568,000 |
| 30 Apr 2024 | 1,456.60 | 1,459.25 | 1,448.09 | 1,448.48 | 1,448.48 | 40,699,400 |
| 29 Apr 2024 | 1,454.48 | 1,457.04 | 1,447.12 | 1,455.48 | 1,455.48 | 20,757,500 |
| 26 Apr 2024 | 1,438.80 | 1,455.09 | 1,438.80 | 1,454.98 | 1,454.98 | 28,980,000 |
| 25 Apr 2024 | 1,443.31 | 1,448.70 | 1,434.89 | 1,435.19 | 1,435.19 | 32,591,600 |
| 24 Apr 2024 | 1,448.93 | 1,462.68 | 1,446.07 | 1,448.70 | 1,448.70 | 43,090,200 |
| 23 Apr 2024 | 1,424.10 | 1,447.82 | 1,424.10 | 1,447.82 | 1,447.82 | 31,531,200 |
| 22 Apr 2024 | 1,399.34 | 1,420.44 | 1,399.34 | 1,420.40 | 1,420.40 | 20,023,300 |
| 19 Apr 2024 | 1,371.58 | 1,395.57 | 1,371.58 | 1,392.62 | 1,392.62 | 20,681,200 |
| 18 Apr 2024 | 1,368.23 | 1,381.11 | 1,368.23 | 1,381.07 | 1,381.07 | 19,770,900 |
| 17 Apr 2024 | 1,361.29 | 1,371.51 | 1,360.93 | 1,365.48 | 1,365.48 | 27,146,800 |
| 16 Apr 2024 | 1,377.57 | 1,378.89 | 1,357.30 | 1,357.30 | 1,357.30 | 32,796,700 |
| 15 Apr 2024 | 1,383.73 | 1,397.33 | 1,375.44 | 1,390.69 | 1,390.69 | 30,435,600 |
| 12 Apr 2024 | 1,418.25 | 1,423.83 | 1,395.54 | 1,400.61 | 1,400.61 | 23,006,600 |
| 11 Apr 2024 | 1,420.40 | 1,421.78 | 1,411.31 | 1,416.53 | 1,416.53 | 16,369,000 |
| 10 Apr 2024 | 1,422.37 | 1,425.68 | 1,412.91 | 1,420.30 | 1,420.30 | 28,464,200 |
| 09 Apr 2024 | 1,401.76 | 1,419.26 | 1,399.94 | 1,417.75 | 1,417.75 | 27,661,200 |
| 08 Apr 2024 | 1,385.24 | 1,403.70 | 1,385.24 | 1,401.35 | 1,401.35 | 24,322,300 |
| 05 Apr 2024 | 1,378.51 | 1,384.12 | 1,364.08 | 1,383.45 | 1,383.45 | 22,206,400 |
| 04 Apr 2024 | 1,383.67 | 1,394.08 | 1,376.62 | 1,386.38 | 1,386.38 | 24,959,800 |
| 03 Apr 2024 | 1,392.98 | 1,395.84 | 1,378.93 | 1,383.69 | 1,383.69 | 25,806,700 |
| 02 Apr 2024 | 1,417.78 | 1,423.72 | 1,391.13 | 1,393.84 | 1,393.84 | 23,583,700 |
| 28 Mar 2024 | 1,417.95 | 1,425.39 | 1,414.70 | 1,422.35 | 1,422.35 | 23,907,000 |
| 27 Mar 2024 | 1,422.96 | 1,431.22 | 1,416.48 | 1,417.59 | 1,417.59 | 21,239,900 |
| 26 Mar 2024 | 1,422.73 | 1,427.90 | 1,420.50 | 1,422.51 | 1,422.51 | 32,002,500 |
| 22 Mar 2024 | 1,427.77 | 1,429.70 | 1,423.75 | 1,425.16 | 1,425.16 | 19,624,900 |
| 21 Mar 2024 | 1,424.64 | 1,433.50 | 1,421.97 | 1,430.35 | 1,430.35 | 31,923,800 |
| 20 Mar 2024 | 1,402.44 | 1,419.34 | 1,402.44 | 1,417.72 | 1,417.72 | 33,707,600 |
| 19 Mar 2024 | 1,417.28 | 1,417.28 | 1,403.47 | 1,403.47 | 1,403.47 | 34,628,500 |
| 15 Mar 2024 | 1,421.14 | 1,426.65 | 1,414.64 | 1,422.03 | 1,422.03 | 73,779,300 |
| 14 Mar 2024 | 1,403.21 | 1,417.64 | 1,397.23 | 1,417.64 | 1,417.64 | 42,307,100 |
| 13 Mar 2024 | 1,398.60 | 1,407.68 | 1,398.57 | 1,399.87 | 1,399.87 | 43,021,800 |
| 12 Mar 2024 | 1,394.79 | 1,400.07 | 1,386.21 | 1,395.86 | 1,395.86 | 46,771,000 |
| 11 Mar 2024 | 1,427.40 | 1,427.71 | 1,391.26 | 1,391.26 | 1,391.26 | 69,541,000 |
| 08 Mar 2024 | 1,424.04 | 1,430.85 | 1,421.22 | 1,427.02 | 1,427.02 | 27,889,800 |
| 07 Mar 2024 | 1,435.69 | 1,437.32 | 1,420.03 | 1,425.44 | 1,425.44 | 327,220,500 |
| 06 Mar 2024 | 1,428.65 | 1,434.54 | 1,427.08 | 1,433.04 | 1,433.04 | 25,657,200 |
| 05 Mar 2024 | 1,433.83 | 1,436.44 | 1,428.00 | 1,430.94 | 1,430.94 | 22,231,000 |
| 04 Mar 2024 | 1,426.38 | 1,437.65 | 1,426.38 | 1,434.87 | 1,434.87 | 25,448,400 |
| 01 Mar 2024 | 1,423.51 | 1,427.37 | 1,421.03 | 1,422.75 | 1,422.75 | 15,879,200 |
| 29 Feb 2024 | 1,408.89 | 1,424.79 | 1,408.89 | 1,424.77 | 1,424.77 | 30,731,200 |
| 28 Feb 2024 | 1,410.72 | 1,415.11 | 1,396.03 | 1,407.74 | 1,407.74 | 17,722,000 |
| 27 Feb 2024 | 1,413.29 | 1,416.68 | 1,407.95 | 1,411.98 | 1,411.98 | 16,553,700 |
| 26 Feb 2024 | 1,411.60 | 1,416.43 | 1,411.40 | 1,414.51 | 1,414.51 | 13,229,700 |
| 23 Feb 2024 | 1,422.53 | 1,423.60 | 1,410.89 | 1,413.26 | 1,413.26 | 27,174,600 |
| 22 Feb 2024 | 1,425.48 | 1,431.08 | 1,418.10 | 1,419.25 | 1,419.25 | 20,497,700 |
| 21 Feb 2024 | 1,421.26 | 1,423.17 | 1,415.33 | 1,420.28 | 1,420.28 | 30,311,800 |
| 20 Feb 2024 | 1,422.04 | 1,426.93 | 1,418.14 | 1,424.35 | 1,424.35 | 17,474,000 |
| 19 Feb 2024 | 1,407.76 | 1,422.85 | 1,403.23 | 1,422.41 | 1,422.41 | 14,992,100 |
| 16 Feb 2024 | 1,408.86 | 1,415.00 | 1,401.87 | 1,405.32 | 1,405.32 | 18,397,500 |
| 15 Feb 2024 | 1,410.03 | 1,414.76 | 1,398.00 | 1,403.50 | 1,403.50 | 20,654,900 |
| 14 Feb 2024 | 1,386.11 | 1,406.42 | 1,384.02 | 1,405.38 | 1,405.38 | 25,042,500 |
| 13 Feb 2024 | 1,393.20 | 1,396.42 | 1,383.44 | 1,385.47 | 1,385.47 | 22,404,800 |
| 12 Feb 2024 | 1,402.85 | 1,407.25 | 1,390.45 | 1,394.08 | 1,394.08 | 14,621,300 |
| 09 Feb 2024 | 1,409.00 | 1,412.53 | 1,400.93 | 1,401.01 | 1,401.01 | 17,648,100 |
| 08 Feb 2024 | 1,396.97 | 1,405.28 | 1,389.66 | 1,404.88 | 1,404.88 | 21,339,200 |
| 07 Feb 2024 | 1,405.53 | 1,407.71 | 1,382.38 | 1,397.14 | 1,397.14 | 24,289,700 |
| 06 Feb 2024 | 1,398.79 | 1,404.48 | 1,392.20 | 1,403.76 | 1,403.76 | 39,759,200 |
| 05 Feb 2024 | 1,389.39 | 1,397.57 | 1,384.81 | 1,395.99 | 1,395.99 | 34,830,200 |
| 02 Feb 2024 | 1,382.58 | 1,392.27 | 1,382.58 | 1,385.01 | 1,385.01 | 33,614,800 |
| 01 Feb 2024 | 1,367.92 | 1,376.62 | 1,362.14 | 1,376.62 | 1,376.62 | 36,528,900 |
| 31 Jan 2024 | 1,357.22 | 1,378.10 | 1,357.22 | 1,367.41 | 1,367.41 | 33,248,300 |
| 30 Jan 2024 | 1,350.72 | 1,358.19 | 1,346.76 | 1,355.12 | 1,355.12 | 20,755,500 |
| 29 Jan 2024 | 1,359.50 | 1,359.50 | 1,349.61 | 1,350.95 | 1,350.95 | 15,935,300 |
| 26 Jan 2024 | 1,350.84 | 1,360.93 | 1,346.43 | 1,360.89 | 1,360.89 | 16,038,700 |
| 25 Jan 2024 | 1,362.39 | 1,363.78 | 1,344.94 | 1,352.86 | 1,352.86 | 21,378,500 |
| 24 Jan 2024 | 1,356.21 | 1,362.91 | 1,354.58 | 1,362.05 | 1,362.05 | 19,159,700 |
| 23 Jan 2024 | 1,351.53 | 1,359.36 | 1,349.57 | 1,353.14 | 1,353.14 | 21,069,900 |
| 22 Jan 2024 | 1,341.02 | 1,352.18 | 1,339.96 | 1,351.56 | 1,351.56 | 18,079,500 |
| 19 Jan 2024 | 1,343.13 | 1,349.15 | 1,336.43 | 1,340.03 | 1,340.03 | 24,321,600 |
| 18 Jan 2024 | 1,331.18 | 1,344.02 | 1,330.79 | 1,341.10 | 1,341.10 | 16,733,700 |
| 17 Jan 2024 | 1,327.80 | 1,340.02 | 1,319.35 | 1,331.34 | 1,331.34 | 28,022,300 |
| 16 Jan 2024 | 1,350.66 | 1,350.66 | 1,332.23 | 1,332.47 | 1,332.47 | 19,241,800 |
| 15 Jan 2024 | 1,351.61 | 1,354.71 | 1,344.98 | 1,353.46 | 1,353.46 | 14,013,100 |
| 12 Jan 2024 | 1,351.56 | 1,353.30 | 1,339.66 | 1,352.65 | 1,352.65 | 18,393,700 |
| 11 Jan 2024 | 1,348.96 | 1,354.04 | 1,347.06 | 1,347.90 | 1,347.90 | 27,737,300 |
| 10 Jan 2024 | 1,340.42 | 1,345.63 | 1,337.77 | 1,344.51 | 1,344.51 | 18,621,700 |
| 09 Jan 2024 | 1,331.90 | 1,348.77 | 1,331.90 | 1,341.10 | 1,341.10 | 27,186,900 |
| 08 Jan 2024 | 1,313.78 | 1,330.68 | 1,310.87 | 1,330.61 | 1,330.61 | 22,956,500 |
| 05 Jan 2024 | 1,310.19 | 1,312.32 | 1,302.66 | 1,311.67 | 1,311.67 | 15,096,400 |
| 04 Jan 2024 | 1,302.52 | 1,311.96 | 1,301.13 | 1,310.87 | 1,310.87 | 17,450,500 |
| 03 Jan 2024 | 1,307.70 | 1,308.76 | 1,299.09 | 1,301.34 | 1,301.34 | 15,215,900 |
| 02 Jan 2024 | 1,296.45 | 1,311.86 | 1,296.45 | 1,307.63 | 1,307.63 | 11,970,400 |
| 29 Dec 2023 | 1,285.27 | 1,298.27 | 1,285.27 | 1,293.14 | 1,293.14 | 14,297,400 |
| 28 Dec 2023 | 1,294.71 | 1,296.57 | 1,283.27 | 1,285.65 | 1,285.65 | 9,336,000 |
| *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.