Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,244.16 +186.37 (+0.28%) CMC Crypto 200
1,375.53 -42.34 (-2.99%)
TriMas Corporation (MQ1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 13 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 12 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 11 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 10 Jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 07 Jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 06 Jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 05 Jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 04 Jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 03 Jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 31 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 30 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 29 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 28 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 27 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 24 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 23 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 22 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 21 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 20 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 17 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 16 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 15 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 14 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 13 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 10 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 09 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 08 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 07 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 06 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 06 May 2024 | 0.04 Dividend | |||||
| 03 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.36 | - |
| 02 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.96 | - |
| 30 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.76 | - |
| 29 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.56 | - |
| 26 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.16 | - |
| 25 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.36 | - |
| 24 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.36 | - |
| 23 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.16 | - |
| 22 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.36 | - |
| 19 Apr 2024 | 23.80 | 24.20 | 23.80 | 24.20 | 24.16 | 350 |
| 18 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.36 | - |
| 17 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.56 | - |
| 16 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.76 | - |
| 15 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.76 | - |
| 12 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.96 | - |
| 11 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.76 | - |
| 10 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.96 | - |
| 09 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.96 | - |
| 08 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.16 | - |
| 05 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.36 | - |
| 04 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.36 | - |
| 03 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.36 | - |
| 02 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.56 | - |
| 28 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.36 | - |
| 27 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.96 | - |
| 26 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.76 | - |
| 25 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.56 | - |
| 22 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.76 | - |
| 21 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.36 | - |
| 20 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.16 | - |
| 19 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.76 | - |
| 18 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.76 | - |
| 15 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.36 | - |
| 14 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.56 | - |
| 13 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.56 | - |
| 12 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.56 | - |
| 11 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.56 | - |
| 08 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.36 | - |
| 07 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.56 | - |
| 06 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.16 | - |
| 05 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.36 | - |
| 04 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.56 | - |
| 01 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.56 | - |
| 29 Feb 2024 | 23.60 | 23.60 | 23.40 | 23.40 | 23.36 | 300 |
| 29 Feb 2024 | 0.04 Dividend | |||||
| 28 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.52 | - |
| 27 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.52 | - |
| 26 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | - |
| 23 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.52 | - |
| 22 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.52 | - |
| 21 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.12 | - |
| 20 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | - |
| 19 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | - |
| 16 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | - |
| 15 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.92 | - |
| 14 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | - |
| 13 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | - |
| 12 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.92 | - |
| 09 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | - |
| 08 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.13 | - |
| 07 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | - |
| 06 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | - |
| 05 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.92 | - |
| 02 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | - |
| 01 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.72 | - |
| 31 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | - |
| 30 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.12 | - |
| 29 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.92 | - |
| 26 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.72 | - |
| *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.