Singapore markets close in 2 hours 4 minutes
Straits Times Index
3,191.23 +36.54 (+1.16%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,416.30 +164.46 (+1.01%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,060.33 -2,871.30 (-4.49%) CMC Crypto 200
885.54 0.00 (0.00%)
Gecina (GFC.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - |
| 16 Apr 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
| 15 Apr 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 12 Apr 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
| 11 Apr 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
| 10 Apr 2024 | 94.70 | 94.70 | 92.90 | 92.90 | 92.90 | 99 |
| 09 Apr 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| 08 Apr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 05 Apr 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 04 Apr 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
| 03 Apr 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
| 02 Apr 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
| 28 Mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 27 Mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 26 Mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
| 25 Mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 22 Mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 21 Mar 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
| 20 Mar 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
| 19 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 18 Mar 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
| 15 Mar 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
| 14 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 13 Mar 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 12 Mar 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
| 11 Mar 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| 08 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 07 Mar 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 06 Mar 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - |
| 05 Mar 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 04 Mar 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 04 Mar 2024 | 2.65 Dividend | |||||
| 01 Mar 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 87.00 | - |
| 29 Feb 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 89.04 | - |
| 28 Feb 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 89.04 | - |
| 27 Feb 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 89.52 | - |
| 26 Feb 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 91.08 | - |
| 23 Feb 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 91.27 | - |
| 22 Feb 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 91.32 | - |
| 21 Feb 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 91.03 | - |
| 20 Feb 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 91.42 | - |
| 19 Feb 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 90.98 | - |
| 16 Feb 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 91.37 | - |
| 15 Feb 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 90.15 | - |
| 14 Feb 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 95.20 | - |
| 13 Feb 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 95.20 | - |
| 12 Feb 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 94.72 | - |
| 09 Feb 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 96.56 | - |
| 08 Feb 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 96.80 | - |
| 07 Feb 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 96.80 | - |
| 06 Feb 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 97.14 | - |
| 05 Feb 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 96.95 | - |
| 02 Feb 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 97.63 | - |
| 01 Feb 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 100.15 | - |
| 31 Jan 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 100.15 | - |
| 30 Jan 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 101.61 | - |
| 29 Jan 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 100.15 | - |
| 26 Jan 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 100.54 | - |
| 25 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 100.93 | - |
| 24 Jan 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 100.83 | - |
| 23 Jan 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 101.02 | - |
| 22 Jan 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 101.41 | - |
| 19 Jan 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 101.12 | - |
| 18 Jan 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 101.31 | - |
| 17 Jan 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 101.41 | - |
| 16 Jan 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 102.58 | - |
| 15 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 103.06 | - |
| 12 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 103.06 | - |
| 11 Jan 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 103.64 | - |
| 10 Jan 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 103.16 | - |
| 09 Jan 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 102.96 | - |
| 08 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.84 | - |
| 05 Jan 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 105.97 | - |
| 04 Jan 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 106.65 | - |
| 03 Jan 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 106.94 | - |
| 02 Jan 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 107.62 | - |
| 29 Dec 2023 | 111.50 | 111.50 | 111.00 | 111.00 | 107.72 | - |
| 28 Dec 2023 | 112.10 | 112.10 | 112.10 | 112.10 | 108.79 | - |
| 27 Dec 2023 | 109.70 | 109.70 | 109.70 | 109.70 | 106.46 | - |
| 22 Dec 2023 | 109.70 | 109.70 | 109.70 | 109.70 | 106.46 | - |
| 21 Dec 2023 | 109.70 | 109.70 | 109.70 | 109.70 | 106.46 | - |
| 20 Dec 2023 | 110.40 | 110.40 | 110.40 | 110.40 | 107.14 | - |
| 19 Dec 2023 | 110.40 | 110.40 | 110.40 | 110.40 | 107.14 | - |
| 18 Dec 2023 | 108.70 | 108.70 | 108.70 | 108.70 | 105.49 | - |
| 15 Dec 2023 | 110.80 | 110.80 | 110.80 | 110.80 | 107.52 | - |
| 14 Dec 2023 | 107.80 | 107.80 | 107.80 | 107.80 | 104.61 | - |
| 13 Dec 2023 | 107.80 | 107.80 | 107.80 | 107.80 | 104.61 | - |
| 12 Dec 2023 | 108.70 | 108.70 | 108.70 | 108.70 | 105.49 | - |
| 11 Dec 2023 | 107.50 | 107.50 | 107.50 | 107.50 | 104.32 | - |
| 08 Dec 2023 | 107.60 | 107.60 | 107.60 | 107.60 | 104.42 | - |
| 07 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 103.84 | - |
| 06 Dec 2023 | 105.90 | 105.90 | 105.90 | 105.90 | 102.77 | - |
| 05 Dec 2023 | 105.20 | 105.20 | 105.20 | 105.20 | 102.09 | - |
| 04 Dec 2023 | 102.30 | 102.30 | 102.30 | 102.30 | 99.28 | - |
| 01 Dec 2023 | 102.30 | 102.30 | 102.30 | 102.30 | 99.28 | - |
| 30 Nov 2023 | 101.80 | 101.80 | 101.80 | 101.80 | 98.79 | - |
| 29 Nov 2023 | 100.70 | 100.70 | 100.70 | 100.70 | 97.72 | - |
| 28 Nov 2023 | 99.30 | 99.30 | 99.30 | 99.30 | 96.36 | - |
| 27 Nov 2023 | 99.30 | 99.30 | 99.30 | 99.30 | 96.36 | - |
| 24 Nov 2023 | 99.65 | 99.65 | 99.65 | 99.65 | 96.70 | - |
| *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.