Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,712.74 +1,241.37 (+2.02%) CMC Crypto 200
1,302.89 +0.82 (+0.06%)
3i Group Ord (IGQ5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 240 |
| 28 Jun 2024 | 35.40 | 37.20 | 35.40 | 37.20 | 37.20 | 240 |
| 27 Jun 2024 | 36.40 | 36.40 | 35.80 | 35.80 | 35.80 | 200 |
| 26 Jun 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 25 Jun 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 24 Jun 2024 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 180 |
| 21 Jun 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 20 Jun 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 20 Jun 2024 | 0.345 Dividend | |||||
| 19 Jun 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.46 | - |
| 18 Jun 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.26 | - |
| 17 Jun 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.46 | - |
| 14 Jun 2024 | 36.20 | 37.00 | 36.20 | 37.00 | 36.65 | 30 |
| 13 Jun 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.06 | - |
| 12 Jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.67 | - |
| 11 Jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | - |
| 10 Jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.28 | - |
| 07 Jun 2024 | 34.60 | 35.40 | 34.60 | 35.40 | 35.07 | 42 |
| 06 Jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.47 | - |
| 05 Jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.28 | 30 |
| 04 Jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | - |
| 03 Jun 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.68 | 112 |
| 31 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.68 | - |
| 30 May 2024 | 34.20 | 34.20 | 34.00 | 34.00 | 33.68 | 300 |
| 29 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.47 | - |
| 28 May 2024 | 35.20 | 36.00 | 35.20 | 35.40 | 35.07 | 1,692 |
| 27 May 2024 | 34.60 | 35.40 | 34.60 | 35.40 | 35.07 | 250 |
| 24 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.28 | - |
| 23 May 2024 | 34.00 | 35.40 | 34.00 | 35.40 | 35.07 | 46 |
| 22 May 2024 | 35.60 | 35.60 | 34.40 | 34.40 | 34.08 | 200 |
| 21 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.46 | 30 |
| 20 May 2024 | 35.00 | 35.40 | 35.00 | 35.40 | 35.07 | 239 |
| 17 May 2024 | 35.20 | 35.60 | 35.00 | 35.60 | 35.27 | 230 |
| 16 May 2024 | 34.60 | 35.20 | 34.60 | 35.20 | 34.87 | 425 |
| 15 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.08 | - |
| 14 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | - |
| 13 May 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | - |
| 10 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | - |
| 09 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.28 | - |
| 08 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | - |
| 07 May 2024 | 34.00 | 34.80 | 34.00 | 34.80 | 34.47 | 10 |
| 06 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | - |
| 03 May 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | - |
| 02 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | - |
| 30 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.48 | - |
| 29 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | - |
| 26 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | - |
| 25 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | - |
| 24 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | - |
| 23 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | - |
| 22 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | - |
| 19 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | - |
| 18 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | - |
| 17 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | - |
| 16 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | - |
| 15 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | - |
| 12 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | - |
| 11 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | - |
| 10 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | - |
| 09 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | - |
| 08 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.29 | - |
| 05 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | - |
| 04 Apr 2024 | 32.60 | 33.00 | 32.60 | 33.00 | 32.69 | 500 |
| 03 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | - |
| 02 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | - |
| 28 Mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.51 | - |
| 27 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.48 | - |
| 26 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.25 | - |
| 25 Mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.86 | - |
| 22 Mar 2024 | 31.88 | 32.47 | 31.88 | 32.47 | 32.17 | 50 |
| 21 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.64 | - |
| 20 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.26 | - |
| 19 Mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.30 | - |
| 18 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.75 | - |
| 15 Mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.66 | - |
| 14 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.63 | - |
| 13 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.88 | - |
| 12 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.21 | - |
| 11 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.13 | - |
| 08 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.31 | - |
| 07 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.21 | - |
| 06 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.80 | - |
| 05 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.68 | - |
| 04 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.06 | - |
| 01 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.60 | - |
| 29 Feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.24 | - |
| 28 Feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.96 | - |
| 27 Feb 2024 | 28.60 | 28.60 | 28.36 | 28.36 | 28.09 | - |
| 26 Feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.19 | - |
| 23 Feb 2024 | 28.39 | 29.18 | 28.39 | 29.18 | 28.91 | 400 |
| 22 Feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.24 | - |
| 21 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.33 | - |
| 20 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.55 | - |
| 19 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.59 | - |
| 16 Feb 2024 | 28.26 | 29.11 | 28.26 | 29.11 | 28.84 | 400 |
| 15 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.41 | - |
| 14 Feb 2024 | 27.66 | 27.66 | 27.21 | 27.21 | 26.95 | 1,500 |
| 13 Feb 2024 | 28.13 | 28.35 | 28.13 | 28.35 | 28.08 | 150 |
| 12 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.99 | - |
| 09 Feb 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.00 | - |
| *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.