Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,465.29 +740.49 (+1.31%) CMC Crypto 200
1,193.40 -15.30 (-1.27%)
ZCCM Investments Holdings Plc (MLZAM.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 04:30PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 6,417 |
| 04 Jul 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 1,500 |
| 03 Jul 2024 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 1,121 |
| 02 Jul 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 2,100 |
| 01 Jul 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 660 |
| 28 Jun 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 7,673 |
| 27 Jun 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 22,173 |
| 26 Jun 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 3,428 |
| 25 Jun 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 9,764 |
| 24 Jun 2024 | 1.4500 | 1.4500 | 1.2800 | 1.2800 | 1.2800 | 17,803 |
| 21 Jun 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 1,005 |
| 20 Jun 2024 | 1.4500 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 2,377 |
| 19 Jun 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 4,640 |
| 18 Jun 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1,001 |
| 17 Jun 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 716 |
| 14 Jun 2024 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 3,442 |
| 13 Jun 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 12 Jun 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 11 Jun 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,007 |
| 10 Jun 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 2,476 |
| 07 Jun 2024 | 1.5800 | 1.6800 | 1.5800 | 1.6800 | 1.6800 | 7,546 |
| 06 Jun 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5500 | 1.5500 | 3,042 |
| 05 Jun 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 918 |
| 04 Jun 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 100 |
| 03 Jun 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 7 |
| 31 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 30 May 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5500 | 1.5500 | 707 |
| 29 May 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4700 | 1.4700 | 807 |
| 28 May 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 12 |
| 27 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 5 |
| 24 May 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 23 May 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 184 |
| 22 May 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 2,113 |
| 21 May 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 10 |
| 20 May 2024 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 1,207 |
| 17 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 3,678 |
| 16 May 2024 | 1.5400 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 1,207 |
| 15 May 2024 | 1.5100 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 5,033 |
| 14 May 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 11 |
| 13 May 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 7 |
| 10 May 2024 | 1.5100 | 1.6200 | 1.5100 | 1.6200 | 1.6200 | 8 |
| 09 May 2024 | 1.5100 | 1.6200 | 1.5100 | 1.6200 | 1.6200 | 4,932 |
| 08 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 157 |
| 07 May 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 7 |
| 06 May 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 50 |
| 03 May 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 5,113 |
| 02 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 826 |
| 30 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 103 |
| 29 Apr 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 5,110 |
| 26 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1,899 |
| 25 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 24 Apr 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 3,500 |
| 23 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1,600 |
| 22 Apr 2024 | 1.5700 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 423 |
| 19 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 100 |
| 18 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1,000 |
| 17 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 215 |
| 16 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 300 |
| 15 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 4,700 |
| 12 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 100 |
| 11 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 100 |
| 10 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 100 |
| 09 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1,000 |
| 08 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1,488 |
| 05 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 11,933 |
| 04 Apr 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 1,625 |
| 03 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1,000 |
| 02 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 3,453 |
| 28 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 916 |
| 27 Mar 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 2,441 |
| 26 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 25 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 22 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 45 |
| 21 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 7 |
| 20 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 892 |
| 19 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 100 |
| 18 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 300 |
| 15 Mar 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 9,224 |
| 14 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 850 |
| 13 Mar 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 2,487 |
| 12 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 2,741 |
| 11 Mar 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 1,111 |
| 08 Mar 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 3,403 |
| 07 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 5 |
| 06 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 05 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 04 Mar 2024 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 526 |
| 01 Mar 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 1,800 |
| 29 Feb 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 1,855 |
| 28 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 27 Feb 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 9,700 |
| 26 Feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 22 |
| 23 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 9,100 |
| 22 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 21 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 963 |
| 20 Feb 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 240 |
| 19 Feb 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 12,042 |
| 16 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 15 Feb 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 3,622 |
| 14 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 4,500 |
| *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.