Singapore markets close in 3 hours 13 minutes
Straits Times Index
3,332.95 -10.40 (-0.31%) Nikkei
39,488.04 +146.50 (+0.37%) Hang Seng
17,818.75 +102.28 (+0.58%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,438.59 +502.92 (+0.83%) CMC Crypto 200
1,282.66 +16.52 (+1.30%)
Sun Life Financial Inc. (LIE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 26 Jun 2024 | 45.60 | 45.60 | 45.20 | 45.20 | 45.20 | - |
| 25 Jun 2024 | 45.80 | 45.80 | 45.40 | 45.40 | 45.40 | - |
| 24 Jun 2024 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | - |
| 21 Jun 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 20 Jun 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 19 Jun 2024 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | - |
| 18 Jun 2024 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | - |
| 17 Jun 2024 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | - |
| 14 Jun 2024 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | - |
| 13 Jun 2024 | 44.80 | 44.80 | 43.80 | 43.80 | 43.80 | - |
| 12 Jun 2024 | 45.40 | 45.40 | 44.60 | 44.60 | 44.60 | - |
| 11 Jun 2024 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | - |
| 10 Jun 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 07 Jun 2024 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | - |
| 06 Jun 2024 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | - |
| 05 Jun 2024 | 45.60 | 45.60 | 45.20 | 45.20 | 45.20 | - |
| 04 Jun 2024 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | - |
| 03 Jun 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 31 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 30 May 2024 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | - |
| 29 May 2024 | 46.00 | 46.00 | 45.20 | 45.20 | 45.20 | - |
| 29 May 2024 | 0.81 Dividend | |||||
| 28 May 2024 | 47.20 | 47.20 | 46.20 | 46.20 | 45.39 | - |
| 27 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.18 | - |
| 24 May 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 45.78 | - |
| 23 May 2024 | 46.80 | 46.80 | 46.40 | 46.40 | 45.59 | - |
| 22 May 2024 | 47.00 | 47.00 | 46.60 | 46.60 | 45.78 | - |
| 21 May 2024 | 47.20 | 47.20 | 46.80 | 46.80 | 45.98 | - |
| 20 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.57 | - |
| 17 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.57 | - |
| 16 May 2024 | 46.60 | 47.20 | 46.60 | 47.20 | 46.37 | - |
| 15 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 45.98 | - |
| 14 May 2024 | 46.80 | 46.80 | 46.60 | 46.60 | 45.78 | - |
| 13 May 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.59 | - |
| 10 May 2024 | 49.60 | 49.60 | 46.20 | 46.20 | 45.39 | - |
| 09 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.34 | - |
| 08 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.14 | - |
| 07 May 2024 | 49.40 | 49.40 | 48.80 | 48.80 | 47.94 | - |
| 06 May 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 47.94 | - |
| 03 May 2024 | 48.60 | 48.60 | 48.40 | 48.40 | 47.55 | - |
| 02 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 46.96 | - |
| 30 Apr 2024 | 48.00 | 48.00 | 47.60 | 47.60 | 46.77 | - |
| 29 Apr 2024 | 48.40 | 48.40 | 47.80 | 47.80 | 46.96 | 53 |
| 26 Apr 2024 | 47.80 | 48.00 | 47.80 | 48.00 | 47.16 | - |
| 25 Apr 2024 | 48.00 | 48.00 | 47.60 | 47.60 | 46.77 | - |
| 24 Apr 2024 | 48.40 | 48.40 | 48.00 | 48.00 | 47.16 | - |
| 23 Apr 2024 | 48.40 | 48.40 | 48.20 | 48.20 | 47.35 | - |
| 22 Apr 2024 | 48.00 | 48.40 | 48.00 | 48.40 | 47.55 | - |
| 19 Apr 2024 | 47.40 | 47.60 | 47.40 | 47.60 | 46.77 | - |
| 18 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.18 | - |
| 17 Apr 2024 | 47.20 | 47.40 | 46.80 | 46.80 | 45.98 | 61 |
| 16 Apr 2024 | 47.60 | 47.60 | 47.00 | 47.00 | 46.18 | - |
| 15 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 46.96 | - |
| 12 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.55 | - |
| 11 Apr 2024 | 48.80 | 48.80 | 47.80 | 47.80 | 46.96 | - |
| 10 Apr 2024 | 49.00 | 49.00 | 48.40 | 48.40 | 47.55 | - |
| 09 Apr 2024 | 49.00 | 49.00 | 48.60 | 48.60 | 47.75 | - |
| 08 Apr 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.34 | - |
| 05 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.14 | - |
| 04 Apr 2024 | 49.20 | 49.20 | 48.80 | 48.80 | 47.94 | - |
| 03 Apr 2024 | 49.40 | 49.40 | 49.00 | 49.00 | 48.14 | - |
| 02 Apr 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 48.53 | - |
| 28 Mar 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 49.61 | - |
| 27 Mar 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| 26 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.93 | - |
| 25 Mar 2024 | 50.00 | 50.00 | 49.60 | 49.60 | 48.73 | - |
| 22 Mar 2024 | 50.50 | 50.50 | 49.80 | 49.80 | 48.93 | - |
| 21 Mar 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 49.61 | - |
| 20 Mar 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| 19 Mar 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.12 | - |
| 15 Mar 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| 14 Mar 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| 13 Mar 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| 12 Mar 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| 11 Mar 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| 08 Mar 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| 07 Mar 2024 | 49.60 | 49.80 | 49.60 | 49.80 | 48.93 | - |
| 06 Mar 2024 | 49.40 | 49.60 | 49.40 | 49.40 | 48.53 | 100 |
| 05 Mar 2024 | 48.80 | 49.00 | 48.80 | 49.00 | 48.14 | - |
| 04 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.34 | - |
| 01 Mar 2024 | 49.00 | 49.20 | 49.00 | 49.00 | 48.14 | 20 |
| 29 Feb 2024 | 49.40 | 49.40 | 49.00 | 49.00 | 48.14 | - |
| 28 Feb 2024 | 49.80 | 49.80 | 49.40 | 49.40 | 48.53 | - |
| 27 Feb 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 48.53 | - |
| 27 Feb 2024 | 0.78 Dividend | |||||
| 26 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.34 | 47 |
| 23 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 48.86 | - |
| 22 Feb 2024 | 49.60 | 50.50 | 49.60 | 50.50 | 48.86 | - |
| 21 Feb 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 47.79 | - |
| 20 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.18 | - |
| 19 Feb 2024 | 50.00 | 50.00 | 49.60 | 49.60 | 47.99 | - |
| 16 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 47.99 | - |
| 15 Feb 2024 | 49.00 | 49.20 | 49.00 | 49.20 | 47.60 | - |
| 14 Feb 2024 | 48.40 | 48.60 | 48.40 | 48.60 | 47.02 | - |
| 13 Feb 2024 | 48.80 | 48.80 | 48.00 | 48.00 | 46.44 | - |
| 12 Feb 2024 | 49.00 | 49.00 | 48.80 | 48.80 | 47.21 | - |
| 09 Feb 2024 | 48.80 | 49.00 | 48.80 | 49.00 | 47.40 | - |
| 08 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.02 | - |
| *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.