Singapore markets open in 4 hours
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,413.93 +475.13 (+0.78%) CMC Crypto 200
1,281.55 +15.41 (+1.22%)
Centrais Elétricas Brasileiras S.A. - Eletrobrás (L3XA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1,000 |
| 26 Jun 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 25 Jun 2024 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 1,000 |
| 24 Jun 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 21 Jun 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 20 Jun 2024 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 840 |
| 19 Jun 2024 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | 100 |
| 18 Jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 17 Jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 14 Jun 2024 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | 1,514 |
| 13 Jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 12 Jun 2024 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | 400 |
| 11 Jun 2024 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 500 |
| 10 Jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 07 Jun 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 06 Jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 70 |
| 05 Jun 2024 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 70 |
| 04 Jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 03 Jun 2024 | 7.10 | 7.10 | 6.75 | 6.75 | 6.75 | 1,353 |
| 31 May 2024 | 7.10 | 7.40 | 7.10 | 7.10 | 7.10 | 617 |
| 30 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 29 May 2024 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 81 |
| 28 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 27 May 2024 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 702 |
| 24 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1,000 |
| 23 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 440 |
| 22 May 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 21 May 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 20 May 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 17 May 2024 | 7.55 | 7.90 | 7.55 | 7.90 | 7.90 | 680 |
| 16 May 2024 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 518 |
| 15 May 2024 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 650 |
| 14 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 13 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 10 May 2024 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 830 |
| 09 May 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 08 May 2024 | 7.80 | 8.15 | 7.80 | 8.15 | 8.15 | 4 |
| 07 May 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 06 May 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 03 May 2024 | 7.60 | 8.15 | 7.60 | 8.15 | 8.15 | 770 |
| 02 May 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 30 Apr 2024 | 7.30 | 7.65 | 7.30 | 7.65 | 7.65 | 120 |
| 29 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 29 Apr 2024 | 1.823064 Dividend | |||||
| 26 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.68 | - |
| 25 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.68 | - |
| 24 Apr 2024 | 7.70 | 7.85 | 7.70 | 7.85 | 5.94 | 671 |
| 23 Apr 2024 | 7.50 | 7.85 | 7.50 | 7.85 | 5.94 | 395 |
| 22 Apr 2024 | 7.85 | 7.85 | 7.40 | 7.40 | 5.60 | 1,300 |
| 19 Apr 2024 | 7.40 | 7.90 | 7.40 | 7.90 | 5.98 | 100 |
| 18 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 5.71 | - |
| 17 Apr 2024 | 7.65 | 7.90 | 7.65 | 7.90 | 5.98 | 1,286 |
| 16 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.90 | - |
| 15 Apr 2024 | 8.15 | 8.15 | 8.10 | 8.10 | 6.13 | 4,200 |
| 12 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.17 | - |
| 11 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.21 | - |
| 10 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 6.32 | - |
| 09 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 6.24 | - |
| 08 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.17 | - |
| 05 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.28 | 70 |
| 04 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.28 | - |
| 03 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 6.36 | 100 |
| 02 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.40 | - |
| 28 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.40 | - |
| 27 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.43 | - |
| 26 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.43 | - |
| 25 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.40 | - |
| 22 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 6.47 | - |
| 21 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.43 | - |
| 20 Mar 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 6.43 | 500 |
| 19 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.40 | - |
| 18 Mar 2024 | 8.70 | 8.70 | 8.60 | 8.60 | 6.51 | 100 |
| 15 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
| 14 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.43 | - |
| 13 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.62 | - |
| 12 Mar 2024 | 8.65 | 9.15 | 8.65 | 9.15 | 6.93 | 45 |
| 11 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 6.55 | - |
| 08 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.59 | - |
| 07 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.62 | - |
| 06 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.62 | - |
| 05 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.62 | - |
| 04 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
| 01 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 6.74 | - |
| 29 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
| 28 Feb 2024 | 8.90 | 9.30 | 8.90 | 9.30 | 7.04 | 10 |
| 27 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.59 | - |
| 26 Feb 2024 | 8.65 | 9.00 | 8.65 | 9.00 | 6.81 | 1,300 |
| 23 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.59 | - |
| 22 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
| 21 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 6.81 | - |
| 20 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 6.55 | - |
| 19 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 6.55 | - |
| 16 Feb 2024 | 8.65 | 8.95 | 8.65 | 8.95 | 6.77 | 100 |
| 15 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.59 | - |
| 14 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
| 13 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
| 12 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
| 09 Feb 2024 | 8.60 | 9.00 | 8.60 | 8.60 | 6.51 | 2 |
| 08 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 6.70 | - |
| 07 Feb 2024 | 8.75 | 9.15 | 8.75 | 9.15 | 6.93 | 736 |
| *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.