Singapore markets close in 1 hour 57 minutes
Straits Times Index
3,302.15 +9.22 (+0.28%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,582.45 +106.53 (+0.58%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,253.96 +847.55 (+1.34%) CMC Crypto 200
1,370.71 +58.08 (+4.42%)
Nasdaq Inc (NAQ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 5 |
| 03 May 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 02 May 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 30 Apr 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 29 Apr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 5 |
| 26 Apr 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 25 Apr 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 24 Apr 2024 | 56.64 | 57.39 | 56.64 | 57.39 | 57.39 | 20 |
| 23 Apr 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 22 Apr 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 19 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 18 Apr 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 17 Apr 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 16 Apr 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 15 Apr 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 12 Apr 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 11 Apr 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 10 Apr 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 09 Apr 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 08 Apr 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 05 Apr 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 04 Apr 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 03 Apr 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 02 Apr 2024 | 57.76 | 57.96 | 56.69 | 56.69 | 56.69 | 145 |
| 28 Mar 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 27 Mar 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 26 Mar 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 25 Mar 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 22 Mar 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 21 Mar 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 20 Mar 2024 | 55.70 | 55.86 | 55.70 | 55.86 | 55.86 | 200 |
| 19 Mar 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 18 Mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 15 Mar 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 14 Mar 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 13 Mar 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 13 Mar 2024 | 0.22 Dividend | |||||
| 12 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.58 | - |
| 11 Mar 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.32 | - |
| 08 Mar 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.50 | - |
| 07 Mar 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.53 | - |
| 06 Mar 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.75 | - |
| 05 Mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.89 | - |
| 04 Mar 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.55 | - |
| 01 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.59 | - |
| 29 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.49 | - |
| 28 Feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.53 | - |
| 27 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.29 | - |
| 26 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - |
| 23 Feb 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.63 | - |
| 22 Feb 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.37 | - |
| 21 Feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 50.87 | - |
| 20 Feb 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.07 | - |
| 19 Feb 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.97 | - |
| 16 Feb 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.07 | - |
| 15 Feb 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.65 | - |
| 14 Feb 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.55 | - |
| 13 Feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.25 | - |
| 12 Feb 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.57 | - |
| 09 Feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.15 | - |
| 08 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.31 | - |
| 07 Feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.87 | - |
| 06 Feb 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 51.83 | - |
| 05 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.07 | - |
| 02 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.07 | - |
| 01 Feb 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.03 | - |
| 31 Jan 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.54 | - |
| 30 Jan 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.27 | - |
| 29 Jan 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.74 | - |
| 26 Jan 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.25 | - |
| 25 Jan 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.11 | - |
| 24 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.29 | - |
| 23 Jan 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.83 | - |
| 22 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.79 | - |
| 19 Jan 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.71 | - |
| 18 Jan 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.97 | - |
| 17 Jan 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.25 | - |
| 16 Jan 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.01 | - |
| 15 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.09 | - |
| 12 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.09 | - |
| 11 Jan 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.43 | - |
| 10 Jan 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.13 | - |
| 09 Jan 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.27 | - |
| 08 Jan 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.20 | - |
| 05 Jan 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.76 | - |
| 04 Jan 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 50.86 | - |
| 03 Jan 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.61 | - |
| 02 Jan 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.47 | 10 |
| 29 Dec 2023 | 52.36 | 52.48 | 52.36 | 52.38 | 52.17 | - |
| 28 Dec 2023 | 51.92 | 51.92 | 51.92 | 51.92 | 51.71 | - |
| 27 Dec 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.75 | - |
| 22 Dec 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 50.36 | - |
| 21 Dec 2023 | 50.38 | 50.38 | 50.38 | 50.38 | 50.18 | - |
| 20 Dec 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.46 | - |
| 19 Dec 2023 | 50.42 | 50.42 | 50.42 | 50.42 | 50.22 | - |
| 18 Dec 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 49.65 | - |
| 15 Dec 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 50.62 | - |
| 14 Dec 2023 | 51.46 | 51.46 | 51.46 | 51.46 | 51.25 | - |
| 13 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.80 | - |
| 12 Dec 2023 | 50.16 | 50.16 | 50.16 | 50.16 | 49.96 | - |
| *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.