Singapore markets open in 49 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,038.38 +771.50 (+1.32%) CMC Crypto 200
1,274.44 +3.70 (+0.29%)
Incitec Pivot Limited (I5P.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.6465 | 1.6465 | 1.6465 | 1.6465 | 1.6465 | 500 |
| 30 Apr 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
| 29 Apr 2024 | 1.6665 | 1.6665 | 1.6665 | 1.6665 | 1.6665 | - |
| 26 Apr 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
| 25 Apr 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
| 24 Apr 2024 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
| 23 Apr 2024 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | - |
| 22 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 19 Apr 2024 | 1.5740 | 1.5975 | 1.5740 | 1.5975 | 1.5975 | - |
| 18 Apr 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
| 17 Apr 2024 | 1.5855 | 1.5855 | 1.5855 | 1.5855 | 1.5855 | - |
| 16 Apr 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
| 15 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 12 Apr 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| 11 Apr 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| 10 Apr 2024 | 1.6395 | 1.6395 | 1.6395 | 1.6395 | 1.6395 | - |
| 09 Apr 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
| 08 Apr 2024 | 1.6525 | 1.6525 | 1.6525 | 1.6525 | 1.6525 | - |
| 05 Apr 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
| 04 Apr 2024 | 1.6715 | 1.6715 | 1.6715 | 1.6715 | 1.6715 | - |
| 03 Apr 2024 | 1.6465 | 1.6465 | 1.6465 | 1.6465 | 1.6465 | - |
| 02 Apr 2024 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | - |
| 28 Mar 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 27 Mar 2024 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | - |
| 26 Mar 2024 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | - |
| 25 Mar 2024 | 1.6995 | 1.6995 | 1.6995 | 1.6995 | 1.6995 | - |
| 22 Mar 2024 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
| 21 Mar 2024 | 1.6545 | 1.6545 | 1.6545 | 1.6545 | 1.6545 | - |
| 20 Mar 2024 | 1.6465 | 1.6465 | 1.6465 | 1.6465 | 1.6465 | - |
| 19 Mar 2024 | 1.6315 | 1.6315 | 1.6315 | 1.6315 | 1.6315 | - |
| 18 Mar 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
| 15 Mar 2024 | 1.5945 | 1.5945 | 1.5945 | 1.5945 | 1.5945 | - |
| 14 Mar 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
| 13 Mar 2024 | 1.5925 | 1.5925 | 1.5925 | 1.5925 | 1.5925 | - |
| 12 Mar 2024 | 1.5875 | 1.5875 | 1.5875 | 1.5875 | 1.5875 | - |
| 11 Mar 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 08 Mar 2024 | 1.6135 | 1.6135 | 1.6135 | 1.6135 | 1.6135 | - |
| 07 Mar 2024 | 1.5915 | 1.5915 | 1.5915 | 1.5915 | 1.5915 | - |
| 06 Mar 2024 | 1.5805 | 1.5805 | 1.5805 | 1.5805 | 1.5805 | - |
| 05 Mar 2024 | 1.5735 | 1.5735 | 1.5735 | 1.5735 | 1.5735 | - |
| 04 Mar 2024 | 1.5845 | 1.5845 | 1.5845 | 1.5845 | 1.5845 | - |
| 01 Mar 2024 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | 1.5860 | - |
| 29 Feb 2024 | 1.5785 | 1.5785 | 1.5785 | 1.5785 | 1.5785 | - |
| 28 Feb 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| 27 Feb 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | - |
| 26 Feb 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
| 23 Feb 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| 22 Feb 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
| 21 Feb 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | - |
| 20 Feb 2024 | 1.5825 | 1.5825 | 1.5825 | 1.5825 | 1.5825 | - |
| 19 Feb 2024 | 1.5745 | 1.5745 | 1.5745 | 1.5745 | 1.5745 | - |
| 16 Feb 2024 | 1.5755 | 1.5755 | 1.5755 | 1.5755 | 1.5755 | - |
| 15 Feb 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| 14 Feb 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
| 13 Feb 2024 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | - |
| 12 Feb 2024 | 1.5765 | 1.5765 | 1.5765 | 1.5765 | 1.5765 | - |
| 09 Feb 2024 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | 1.5795 | - |
| 08 Feb 2024 | 1.5955 | 1.5955 | 1.5955 | 1.5955 | 1.5955 | - |
| 07 Feb 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
| 06 Feb 2024 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | - |
| 05 Feb 2024 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | - |
| 02 Feb 2024 | 1.6215 | 1.6215 | 1.6215 | 1.6215 | 1.6215 | - |
| 01 Feb 2024 | 1.5765 | 1.5765 | 1.5765 | 1.5765 | 1.5765 | - |
| 31 Jan 2024 | 1.5985 | 1.6780 | 1.5985 | 1.5990 | 1.5990 | 500 |
| 31 Jan 2024 | 0.2574 Dividend | |||||
| 30 Jan 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.4886 | - |
| 29 Jan 2024 | 1.7375 | 1.7375 | 1.7375 | 1.7375 | 1.4814 | - |
| 26 Jan 2024 | 1.7135 | 1.7135 | 1.7135 | 1.7135 | 1.4609 | 3,000 |
| 25 Jan 2024 | 1.7155 | 1.7155 | 1.7155 | 1.7155 | 1.4626 | - |
| 24 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.3897 | - |
| 23 Jan 2024 | 1.6275 | 1.6275 | 1.6275 | 1.6275 | 1.3876 | - |
| 22 Jan 2024 | 1.6070 | 1.6070 | 1.6035 | 1.6035 | 1.3671 | - |
| 19 Jan 2024 | 1.6025 | 1.6025 | 1.6025 | 1.6025 | 1.3663 | - |
| 18 Jan 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.3590 | - |
| 17 Jan 2024 | 1.5975 | 1.5975 | 1.5975 | 1.5975 | 1.3620 | - |
| 16 Jan 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.3744 | - |
| 15 Jan 2024 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 1.4306 | - |
| 12 Jan 2024 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 1.4306 | - |
| 11 Jan 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.4289 | - |
| 10 Jan 2024 | 1.6895 | 1.6895 | 1.6860 | 1.6860 | 1.4374 | - |
| 09 Jan 2024 | 1.7085 | 1.7085 | 1.7085 | 1.7085 | 1.4566 | - |
| 08 Jan 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.4272 | - |
| 05 Jan 2024 | 1.6745 | 1.6745 | 1.6745 | 1.6745 | 1.4276 | - |
| 04 Jan 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.4357 | - |
| 03 Jan 2024 | 1.6865 | 1.6865 | 1.6820 | 1.6820 | 1.4340 | - |
| 02 Jan 2024 | 1.7275 | 1.7275 | 1.7275 | 1.7275 | 1.4728 | - |
| 29 Dec 2023 | 1.7185 | 1.7185 | 1.7185 | 1.7185 | 1.4652 | - |
| 28 Dec 2023 | 1.6885 | 1.6885 | 1.6885 | 1.6885 | 1.4396 | - |
| 27 Dec 2023 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.4451 | - |
| 22 Dec 2023 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.4374 | - |
| 21 Dec 2023 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.4562 | - |
| 20 Dec 2023 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.4792 | - |
| 19 Dec 2023 | 1.7335 | 1.7335 | 1.7325 | 1.7325 | 1.4771 | - |
| 18 Dec 2023 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | 1.4758 | - |
| 15 Dec 2023 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | 1.4400 | - |
| 14 Dec 2023 | 1.7195 | 1.7195 | 1.7195 | 1.7195 | 1.4660 | - |
| 13 Dec 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.4238 | - |
| 12 Dec 2023 | 1.7120 | 1.7120 | 1.7025 | 1.7025 | 1.4515 | 3,300 |
| 11 Dec 2023 | 1.6995 | 1.6995 | 1.6995 | 1.6995 | 1.4490 | - |
| 08 Dec 2023 | 1.7115 | 1.7115 | 1.7100 | 1.7100 | 1.4579 | - |
| *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.