Singapore markets close in 5 hours 24 minutes
Straits Times Index
3,435.07 +19.56 (+0.57%) Nikkei
40,666.78 +86.02 (+0.21%) Hang Seng
18,036.81 +58.24 (+0.32%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
58,939.18 -1,983.15 (-3.26%) CMC Crypto 200
1,233.45 -101.47 (-7.60%)
MSCI Inc. (MSCI.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 457.00 | 457.00 | 456.70 | 456.70 | 456.70 | - |
| 02 Jul 2024 | 446.10 | 449.40 | 446.10 | 449.40 | 449.40 | - |
| 01 Jul 2024 | 451.10 | 451.10 | 449.10 | 449.10 | 449.10 | - |
| 28 Jun 2024 | 456.20 | 456.20 | 454.50 | 454.50 | 454.50 | - |
| 27 Jun 2024 | 454.80 | 458.00 | 454.80 | 458.00 | 458.00 | - |
| 26 Jun 2024 | 457.90 | 457.90 | 455.10 | 455.10 | 455.10 | - |
| 25 Jun 2024 | 456.40 | 456.70 | 456.40 | 456.70 | 456.70 | - |
| 24 Jun 2024 | 454.00 | 459.20 | 454.00 | 459.20 | 459.20 | - |
| 21 Jun 2024 | 451.30 | 453.30 | 451.30 | 453.30 | 453.30 | - |
| 20 Jun 2024 | 445.80 | 449.90 | 445.80 | 449.90 | 449.90 | - |
| 19 Jun 2024 | 446.30 | 446.30 | 443.20 | 443.20 | 443.20 | - |
| 18 Jun 2024 | 452.30 | 452.30 | 446.60 | 446.60 | 446.60 | - |
| 17 Jun 2024 | 448.90 | 448.90 | 448.70 | 448.70 | 448.70 | - |
| 14 Jun 2024 | 450.80 | 450.80 | 449.90 | 449.90 | 449.90 | - |
| 13 Jun 2024 | 448.70 | 451.10 | 448.70 | 451.10 | 451.10 | - |
| 12 Jun 2024 | 451.80 | 451.80 | 451.60 | 451.60 | 451.60 | - |
| 11 Jun 2024 | 449.60 | 452.00 | 449.60 | 452.00 | 452.00 | - |
| 10 Jun 2024 | 456.60 | 456.60 | 452.70 | 452.70 | 452.70 | - |
| 07 Jun 2024 | 453.30 | 455.40 | 453.30 | 455.40 | 455.40 | - |
| 06 Jun 2024 | 458.70 | 458.70 | 458.00 | 458.00 | 458.00 | - |
| 05 Jun 2024 | 453.80 | 459.20 | 453.80 | 459.20 | 459.20 | - |
| 04 Jun 2024 | 450.80 | 453.20 | 450.80 | 453.20 | 453.20 | - |
| 03 Jun 2024 | 457.40 | 457.40 | 449.70 | 449.70 | 449.70 | - |
| 31 May 2024 | 452.40 | 453.10 | 452.40 | 453.10 | 453.10 | - |
| 30 May 2024 | 449.50 | 450.30 | 449.50 | 450.30 | 450.30 | - |
| 29 May 2024 | 455.50 | 455.50 | 451.60 | 451.60 | 451.60 | - |
| 28 May 2024 | 452.90 | 452.90 | 452.30 | 452.30 | 452.30 | - |
| 27 May 2024 | 454.00 | 454.00 | 453.00 | 453.00 | 453.00 | - |
| 24 May 2024 | 453.40 | 454.20 | 453.40 | 454.20 | 454.20 | - |
| 23 May 2024 | 465.80 | 465.80 | 461.20 | 461.20 | 461.20 | - |
| 22 May 2024 | 466.00 | 466.00 | 461.50 | 461.50 | 461.50 | - |
| 21 May 2024 | 470.90 | 470.90 | 469.70 | 469.70 | 469.70 | - |
| 20 May 2024 | 464.90 | 464.90 | 464.90 | 464.90 | 464.90 | - |
| 17 May 2024 | 459.10 | 463.00 | 459.10 | 463.00 | 463.00 | - |
| 16 May 2024 | 449.60 | 462.80 | 449.60 | 462.80 | 462.80 | - |
| 16 May 2024 | 1.6 Dividend | |||||
| 15 May 2024 | 450.90 | 450.90 | 450.90 | 450.90 | 449.30 | - |
| 14 May 2024 | 450.80 | 450.80 | 450.80 | 450.80 | 449.20 | - |
| 13 May 2024 | 452.90 | 452.90 | 452.90 | 452.90 | 451.29 | - |
| 10 May 2024 | 449.30 | 449.30 | 449.30 | 449.30 | 447.71 | - |
| 09 May 2024 | 443.20 | 444.90 | 443.20 | 444.90 | 443.32 | 6 |
| 08 May 2024 | 439.50 | 439.50 | 438.20 | 438.20 | 436.65 | - |
| 07 May 2024 | 440.70 | 442.10 | 440.70 | 442.10 | 440.53 | - |
| 06 May 2024 | 431.90 | 441.80 | 431.90 | 441.80 | 440.23 | 10 |
| 03 May 2024 | 436.80 | 436.80 | 434.60 | 434.60 | 433.06 | - |
| 02 May 2024 | 440.90 | 440.90 | 439.00 | 439.00 | 437.44 | - |
| 30 Apr 2024 | 445.10 | 445.10 | 445.10 | 445.10 | 443.52 | - |
| 29 Apr 2024 | 448.10 | 448.10 | 442.20 | 442.20 | 440.63 | - |
| 26 Apr 2024 | 433.10 | 442.20 | 433.10 | 442.20 | 440.63 | - |
| 25 Apr 2024 | 433.60 | 433.60 | 429.50 | 429.50 | 427.98 | - |
| 24 Apr 2024 | 426.20 | 436.10 | 426.20 | 436.10 | 434.55 | 2 |
| 23 Apr 2024 | 486.00 | 486.00 | 416.90 | 416.90 | 415.42 | 20 |
| 22 Apr 2024 | 477.70 | 481.50 | 477.70 | 481.50 | 479.79 | 3 |
| 19 Apr 2024 | 465.20 | 465.20 | 465.20 | 465.20 | 463.55 | - |
| 18 Apr 2024 | 480.10 | 480.10 | 474.40 | 474.40 | 472.72 | - |
| 17 Apr 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 482.78 | - |
| 16 Apr 2024 | 482.50 | 482.80 | 481.60 | 481.60 | 479.89 | 20 |
| 15 Apr 2024 | 496.90 | 496.90 | 488.50 | 488.50 | 486.77 | - |
| 12 Apr 2024 | 499.40 | 499.40 | 499.40 | 499.40 | 497.63 | - |
| 11 Apr 2024 | 498.20 | 499.80 | 498.20 | 499.80 | 498.03 | - |
| 10 Apr 2024 | 511.20 | 511.20 | 502.20 | 502.20 | 500.42 | - |
| 09 Apr 2024 | 506.40 | 506.40 | 506.40 | 506.40 | 504.60 | - |
| 08 Apr 2024 | 501.00 | 504.80 | 501.00 | 504.80 | 503.01 | - |
| 05 Apr 2024 | 494.90 | 497.20 | 494.90 | 497.20 | 495.44 | - |
| 04 Apr 2024 | 501.60 | 502.60 | 501.60 | 502.60 | 500.82 | - |
| 03 Apr 2024 | 504.00 | 504.00 | 501.40 | 501.40 | 499.62 | - |
| 02 Apr 2024 | 517.80 | 517.80 | 504.60 | 504.60 | 502.81 | - |
| 28 Mar 2024 | 517.80 | 517.80 | 517.80 | 517.80 | 515.96 | - |
| 27 Mar 2024 | 511.80 | 511.80 | 509.80 | 509.80 | 507.99 | - |
| 26 Mar 2024 | 508.40 | 511.40 | 508.40 | 511.40 | 509.59 | - |
| 25 Mar 2024 | 511.00 | 511.00 | 508.40 | 508.40 | 506.60 | - |
| 22 Mar 2024 | 518.80 | 518.80 | 518.80 | 518.80 | 516.96 | - |
| 21 Mar 2024 | 515.20 | 522.20 | 515.20 | 522.20 | 520.35 | - |
| 20 Mar 2024 | 520.00 | 520.00 | 514.20 | 514.20 | 512.38 | - |
| 19 Mar 2024 | 507.20 | 512.00 | 507.20 | 512.00 | 510.18 | - |
| 18 Mar 2024 | 502.20 | 508.20 | 502.20 | 508.20 | 506.40 | - |
| 15 Mar 2024 | 506.40 | 506.40 | 504.80 | 504.80 | 503.01 | - |
| 14 Mar 2024 | 511.60 | 511.60 | 507.20 | 507.20 | 505.40 | - |
| 13 Mar 2024 | 519.60 | 519.60 | 510.60 | 510.60 | 508.79 | - |
| 12 Mar 2024 | 516.60 | 517.00 | 516.60 | 517.00 | 515.17 | - |
| 11 Mar 2024 | 505.80 | 513.00 | 505.80 | 513.00 | 511.18 | - |
| 08 Mar 2024 | 504.20 | 505.80 | 504.20 | 505.80 | 504.01 | - |
| 07 Mar 2024 | 503.00 | 506.00 | 503.00 | 506.00 | 504.20 | - |
| 06 Mar 2024 | 505.40 | 505.40 | 505.40 | 505.40 | 503.61 | - |
| 05 Mar 2024 | 514.20 | 514.20 | 511.20 | 511.20 | 509.39 | - |
| 04 Mar 2024 | 517.60 | 518.20 | 510.60 | 518.20 | 516.36 | 5 |
| 01 Mar 2024 | 521.60 | 521.60 | 518.80 | 518.80 | 516.96 | - |
| 29 Feb 2024 | 526.00 | 526.00 | 523.20 | 523.20 | 521.34 | - |
| 28 Feb 2024 | 519.80 | 522.20 | 519.80 | 522.20 | 520.35 | - |
| 27 Feb 2024 | 523.60 | 523.60 | 518.80 | 518.80 | 516.96 | - |
| 26 Feb 2024 | 527.40 | 527.40 | 527.00 | 527.00 | 525.13 | - |
| 23 Feb 2024 | 525.20 | 527.00 | 525.20 | 527.00 | 525.13 | - |
| 22 Feb 2024 | 518.20 | 521.60 | 518.20 | 521.60 | 519.75 | - |
| 21 Feb 2024 | 515.00 | 515.00 | 513.00 | 513.00 | 511.18 | - |
| 20 Feb 2024 | 521.40 | 521.40 | 514.00 | 514.00 | 512.18 | - |
| 19 Feb 2024 | 527.80 | 528.00 | 527.80 | 528.00 | 526.13 | - |
| 16 Feb 2024 | 534.60 | 536.20 | 534.60 | 536.20 | 534.30 | - |
| 15 Feb 2024 | 532.80 | 532.80 | 531.80 | 531.80 | 529.91 | - |
| 15 Feb 2024 | 1.6 Dividend | |||||
| 14 Feb 2024 | 539.00 | 539.00 | 533.20 | 533.20 | 529.71 | - |
| *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.