Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,345.88 +139.93 (+0.22%) CMC Crypto 200
1,316.56 +39.58 (+3.10%)
Precigen, Inc. (I5X.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:02PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.2810 | 1.3680 | 1.2810 | 1.3680 | 1.3680 | - |
| 02 May 2024 | 1.2850 | 1.2850 | 1.2680 | 1.2680 | 1.2680 | - |
| 30 Apr 2024 | 1.2810 | 1.3020 | 1.2810 | 1.3020 | 1.3020 | - |
| 29 Apr 2024 | 1.2910 | 1.3390 | 1.2910 | 1.3390 | 1.3390 | - |
| 26 Apr 2024 | 1.2890 | 1.3070 | 1.2890 | 1.3070 | 1.3070 | - |
| 25 Apr 2024 | 1.2920 | 1.2920 | 1.2850 | 1.2850 | 1.2850 | - |
| 24 Apr 2024 | 1.2870 | 1.3220 | 1.2870 | 1.3220 | 1.3220 | - |
| 23 Apr 2024 | 1.2700 | 1.3180 | 1.2700 | 1.3180 | 1.3180 | - |
| 22 Apr 2024 | 1.2250 | 1.2920 | 1.2250 | 1.2920 | 1.2920 | - |
| 19 Apr 2024 | 1.2100 | 1.2510 | 1.2100 | 1.2510 | 1.2510 | - |
| 18 Apr 2024 | 1.2050 | 1.2150 | 1.1600 | 1.2150 | 1.2150 | 10,684 |
| 17 Apr 2024 | 1.2560 | 1.2560 | 1.2400 | 1.2400 | 1.2400 | - |
| 16 Apr 2024 | 1.2910 | 1.2920 | 1.2910 | 1.2920 | 1.2920 | - |
| 15 Apr 2024 | 1.3100 | 1.3120 | 1.3100 | 1.3120 | 1.3120 | - |
| 12 Apr 2024 | 1.3380 | 1.3390 | 1.3380 | 1.3390 | 1.3390 | - |
| 11 Apr 2024 | 1.2860 | 1.3360 | 1.2860 | 1.3360 | 1.3360 | - |
| 10 Apr 2024 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
| 09 Apr 2024 | 1.2730 | 1.2970 | 1.2730 | 1.2970 | 1.2970 | - |
| 08 Apr 2024 | 1.2650 | 1.3220 | 1.2650 | 1.3220 | 1.3220 | - |
| 05 Apr 2024 | 1.2380 | 1.2930 | 1.2380 | 1.2930 | 1.2930 | - |
| 04 Apr 2024 | 1.2670 | 1.2780 | 1.2670 | 1.2780 | 1.2780 | - |
| 03 Apr 2024 | 1.2620 | 1.2860 | 1.2620 | 1.2860 | 1.2860 | - |
| 02 Apr 2024 | 1.3050 | 1.3050 | 1.2860 | 1.2860 | 1.2860 | - |
| 28 Mar 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | - |
| 27 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 26 Mar 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | - |
| 25 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 22 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 21 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 20 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 19 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 18 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 15 Mar 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | - |
| 14 Mar 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | - |
| 13 Mar 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | - |
| 12 Mar 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | - |
| 11 Mar 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | - |
| 08 Mar 2024 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | - |
| 07 Mar 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | - |
| 06 Mar 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | - |
| 05 Mar 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | - |
| 04 Mar 2024 | 1.5400 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | - |
| 01 Mar 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | - |
| 29 Feb 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | - |
| 28 Feb 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 500 |
| 27 Feb 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | - |
| 26 Feb 2024 | 1.3200 | 1.4700 | 1.3200 | 1.4700 | 1.4700 | - |
| 23 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 22 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 21 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 20 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 19 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 16 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 15 Feb 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | - |
| 14 Feb 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | - |
| 13 Feb 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | - |
| 12 Feb 2024 | 1.2700 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | - |
| 09 Feb 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | - |
| 08 Feb 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | - |
| 07 Feb 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | - |
| 06 Feb 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | - |
| 05 Feb 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | - |
| 02 Feb 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | - |
| 01 Feb 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | - |
| 31 Jan 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | - |
| 30 Jan 2024 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | - |
| 29 Jan 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3700 | 1.3700 | 6,000 |
| 26 Jan 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | - |
| 25 Jan 2024 | 1.2600 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | - |
| 24 Jan 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | - |
| 23 Jan 2024 | 1.2100 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | - |
| 22 Jan 2024 | 1.1200 | 1.2300 | 1.1200 | 1.2300 | 1.2300 | - |
| 19 Jan 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | - |
| 18 Jan 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | - |
| 17 Jan 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | - |
| 16 Jan 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | - |
| 15 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 12 Jan 2024 | 1.2400 | 1.3200 | 1.2400 | 1.3200 | 1.3200 | - |
| 11 Jan 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | - |
| 10 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 09 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 08 Jan 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | - |
| 05 Jan 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | - |
| 04 Jan 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | - |
| 03 Jan 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | - |
| 02 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 29 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 28 Dec 2023 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | - |
| 27 Dec 2023 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 1,260 |
| 22 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 21 Dec 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 20 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 19 Dec 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 18 Dec 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 15 Dec 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 14 Dec 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 13 Dec 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 12 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 11 Dec 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 08 Dec 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | - |
| *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.