Singapore markets close in 5 hours 41 minutes
Straits Times Index
3,417.34 +49.44 (+1.47%) Nikkei
40,425.37 +350.68 (+0.88%) Hang Seng
17,867.44 +98.30 (+0.55%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,706.87 -2,253.50 (-3.58%) CMC Crypto 200
1,318.96 -25.54 (-1.90%)
Atkinsrealis Group Inc (LAV0.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 39.94 | 39.96 | 39.70 | 39.96 | 39.96 | - |
| 01 Jul 2024 | 40.06 | 40.08 | 40.00 | 40.00 | 40.00 | - |
| 28 Jun 2024 | 39.70 | 40.08 | 39.70 | 40.08 | 40.08 | - |
| 27 Jun 2024 | 39.74 | 39.82 | 39.74 | 39.82 | 39.82 | - |
| 26 Jun 2024 | 39.84 | 39.88 | 39.70 | 39.88 | 39.88 | - |
| 25 Jun 2024 | 40.18 | 40.24 | 39.92 | 39.92 | 39.92 | - |
| 24 Jun 2024 | 39.34 | 39.90 | 39.32 | 39.90 | 39.90 | - |
| 21 Jun 2024 | 38.70 | 39.02 | 38.68 | 39.02 | 39.02 | - |
| 20 Jun 2024 | 39.00 | 39.34 | 39.00 | 39.04 | 39.04 | - |
| 19 Jun 2024 | 39.68 | 39.70 | 38.92 | 38.92 | 38.92 | - |
| 18 Jun 2024 | 40.02 | 40.82 | 39.90 | 39.90 | 39.90 | - |
| 17 Jun 2024 | 39.12 | 39.86 | 38.98 | 39.86 | 39.86 | - |
| 14 Jun 2024 | 39.14 | 40.04 | 38.90 | 39.64 | 39.64 | - |
| 13 Jun 2024 | 36.66 | 39.60 | 36.56 | 39.60 | 39.60 | - |
| 12 Jun 2024 | 36.76 | 36.92 | 36.72 | 36.88 | 36.88 | - |
| 11 Jun 2024 | 36.03 | 36.88 | 35.92 | 36.88 | 36.88 | - |
| 10 Jun 2024 | 35.74 | 36.37 | 35.69 | 36.37 | 36.37 | - |
| 07 Jun 2024 | 36.26 | 36.26 | 35.92 | 36.01 | 36.01 | - |
| 06 Jun 2024 | 36.31 | 36.53 | 36.24 | 36.24 | 36.24 | - |
| 05 Jun 2024 | 35.23 | 36.56 | 35.22 | 36.56 | 36.56 | - |
| 04 Jun 2024 | 35.25 | 35.34 | 35.16 | 35.34 | 35.34 | - |
| 03 Jun 2024 | 35.88 | 35.88 | 35.15 | 35.33 | 35.33 | - |
| 31 May 2024 | 36.01 | 36.13 | 35.90 | 36.13 | 36.13 | - |
| 30 May 2024 | 35.19 | 36.02 | 35.16 | 35.93 | 35.93 | - |
| 29 May 2024 | 35.57 | 35.67 | 35.28 | 35.67 | 35.67 | - |
| 29 May 2024 | 0.02 Dividend | |||||
| 28 May 2024 | 35.85 | 35.88 | 35.53 | 35.53 | 35.51 | - |
| 27 May 2024 | 35.92 | 36.13 | 35.92 | 36.13 | 36.10 | - |
| 24 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.78 | - |
| 23 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.78 | - |
| 22 May 2024 | 35.00 | 35.80 | 35.00 | 35.80 | 35.78 | - |
| 21 May 2024 | 34.80 | 35.20 | 34.60 | 35.20 | 35.18 | - |
| 20 May 2024 | 34.80 | 35.00 | 34.80 | 34.80 | 34.78 | - |
| 17 May 2024 | 35.40 | 35.40 | 35.00 | 35.20 | 35.18 | - |
| 16 May 2024 | 35.80 | 35.80 | 35.20 | 35.20 | 35.18 | - |
| 15 May 2024 | 37.60 | 37.60 | 35.60 | 36.20 | 36.18 | - |
| 14 May 2024 | 37.80 | 38.00 | 37.60 | 37.60 | 37.58 | - |
| 13 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.98 | - |
| 10 May 2024 | 37.80 | 38.00 | 37.80 | 37.80 | 37.78 | - |
| 09 May 2024 | 37.60 | 37.80 | 37.40 | 37.40 | 37.38 | - |
| 08 May 2024 | 37.00 | 37.40 | 37.00 | 37.40 | 37.38 | - |
| 07 May 2024 | 38.20 | 38.20 | 37.40 | 37.40 | 37.38 | - |
| 06 May 2024 | 36.40 | 38.40 | 36.40 | 38.40 | 38.38 | - |
| 03 May 2024 | 36.40 | 36.40 | 36.20 | 36.40 | 36.38 | - |
| 02 May 2024 | 36.00 | 36.40 | 36.00 | 36.40 | 36.38 | - |
| 30 Apr 2024 | 37.00 | 37.00 | 35.80 | 35.80 | 35.78 | - |
| 29 Apr 2024 | 37.80 | 37.80 | 37.00 | 37.00 | 36.98 | - |
| 26 Apr 2024 | 37.80 | 37.80 | 37.40 | 37.60 | 37.58 | - |
| 25 Apr 2024 | 37.60 | 37.60 | 37.20 | 37.60 | 37.58 | - |
| 24 Apr 2024 | 38.00 | 38.00 | 37.80 | 37.80 | 37.78 | - |
| 23 Apr 2024 | 36.80 | 38.20 | 36.60 | 38.20 | 38.18 | - |
| 22 Apr 2024 | 36.60 | 36.80 | 36.60 | 36.80 | 36.78 | - |
| 19 Apr 2024 | 36.40 | 36.60 | 36.40 | 36.40 | 36.38 | - |
| 18 Apr 2024 | 36.80 | 36.80 | 36.40 | 36.40 | 36.38 | - |
| 17 Apr 2024 | 36.80 | 37.00 | 36.60 | 36.60 | 36.58 | - |
| 16 Apr 2024 | 36.60 | 36.80 | 36.00 | 36.80 | 36.78 | - |
| 15 Apr 2024 | 37.00 | 37.00 | 36.60 | 36.60 | 36.58 | - |
| 12 Apr 2024 | 37.00 | 37.00 | 36.60 | 36.60 | 36.58 | - |
| 11 Apr 2024 | 36.60 | 36.80 | 36.40 | 36.80 | 36.78 | - |
| 10 Apr 2024 | 36.60 | 37.00 | 36.60 | 37.00 | 36.98 | - |
| 09 Apr 2024 | 36.80 | 36.80 | 36.60 | 36.80 | 36.78 | - |
| 08 Apr 2024 | 37.00 | 37.00 | 36.60 | 36.80 | 36.78 | - |
| 05 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.98 | - |
| 04 Apr 2024 | 37.40 | 37.40 | 37.00 | 37.00 | 36.98 | - |
| 03 Apr 2024 | 37.40 | 37.60 | 37.00 | 37.20 | 37.18 | - |
| 02 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.58 | - |
| 28 Mar 2024 | 37.60 | 37.60 | 37.40 | 37.40 | 37.38 | - |
| 27 Mar 2024 | 37.60 | 37.60 | 37.40 | 37.40 | 37.38 | - |
| 26 Mar 2024 | 37.20 | 37.60 | 37.20 | 37.60 | 37.58 | - |
| 25 Mar 2024 | 37.60 | 37.60 | 37.20 | 37.20 | 37.18 | - |
| 22 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.38 | - |
| 21 Mar 2024 | 37.80 | 37.80 | 37.40 | 37.40 | 37.38 | - |
| 20 Mar 2024 | 37.80 | 37.80 | 37.60 | 37.60 | 37.58 | - |
| 19 Mar 2024 | 37.80 | 38.00 | 37.80 | 38.00 | 37.98 | - |
| 18 Mar 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 37.98 | - |
| 15 Mar 2024 | 36.60 | 37.00 | 36.60 | 37.00 | 36.98 | - |
| 14 Mar 2024 | 37.20 | 37.40 | 36.80 | 36.80 | 36.78 | - |
| 14 Mar 2024 | 0.02 Dividend | |||||
| 13 Mar 2024 | 37.20 | 37.40 | 37.20 | 37.20 | 37.16 | - |
| 12 Mar 2024 | 37.80 | 37.80 | 37.00 | 37.00 | 36.96 | - |
| 11 Mar 2024 | 38.00 | 38.00 | 37.80 | 37.80 | 37.76 | - |
| 08 Mar 2024 | 37.80 | 38.20 | 37.80 | 38.00 | 37.96 | - |
| 07 Mar 2024 | 37.40 | 37.80 | 37.40 | 37.80 | 37.76 | - |
| 06 Mar 2024 | 36.00 | 37.20 | 36.00 | 37.00 | 36.96 | - |
| 05 Mar 2024 | 35.80 | 36.20 | 35.80 | 36.20 | 36.16 | - |
| 04 Mar 2024 | 34.40 | 36.00 | 34.40 | 36.00 | 35.96 | - |
| 01 Mar 2024 | 31.00 | 34.60 | 30.80 | 34.60 | 34.56 | - |
| 29 Feb 2024 | 30.40 | 30.80 | 30.40 | 30.40 | 30.37 | - |
| 28 Feb 2024 | 30.00 | 30.40 | 30.00 | 30.40 | 30.37 | - |
| 27 Feb 2024 | 29.40 | 30.00 | 29.40 | 30.00 | 29.97 | - |
| 26 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.37 | - |
| 23 Feb 2024 | 29.40 | 29.60 | 29.40 | 29.60 | 29.57 | - |
| 22 Feb 2024 | 29.40 | 29.60 | 29.40 | 29.60 | 29.57 | - |
| 21 Feb 2024 | 29.00 | 29.20 | 28.80 | 29.20 | 29.17 | - |
| 20 Feb 2024 | 29.80 | 29.80 | 29.00 | 29.00 | 28.97 | - |
| 19 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.77 | - |
| 16 Feb 2024 | 29.80 | 30.20 | 29.80 | 30.20 | 30.17 | - |
| 15 Feb 2024 | 29.40 | 29.80 | 29.20 | 29.80 | 29.77 | - |
| 14 Feb 2024 | 29.20 | 29.40 | 29.20 | 29.20 | 29.17 | - |
| 13 Feb 2024 | 30.00 | 30.00 | 29.40 | 29.40 | 29.37 | - |
| *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.