Singapore markets close in 3 hours 28 minutes
Straits Times Index
3,299.12 +8.42 (+0.26%) Nikkei
38,085.94 -143.17 (-0.37%) Hang Seng
19,042.20 +78.52 (+0.41%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
60,941.20 -59.47 (-0.10%) CMC Crypto 200
1,257.96 -54.67 (-4.17%)
KCE Electronics Public Company Limited (NVPA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 09 May 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 08 May 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 07 May 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 06 May 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 03 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 02 May 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 30 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 29 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 26 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 25 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 24 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 23 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 22 Apr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 19 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 18 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 17 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 16 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,000 |
| 15 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 12 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 11 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 10 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 09 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 08 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 05 Apr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 04 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 03 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 02 Apr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 28 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 27 Mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 26 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 25 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 25 Mar 2024 | 0.7 Dividend | |||||
| 22 Mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.2650 | - |
| 21 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.2705 | - |
| 20 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.2623 | - |
| 19 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.2623 | - |
| 18 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.2623 | - |
| 15 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.2595 | - |
| 14 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.2595 | - |
| 13 Mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.2650 | - |
| 12 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.2623 | - |
| 11 Mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.2650 | - |
| 08 Mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.2650 | - |
| 07 Mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.2581 | - |
| 06 Mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.2581 | - |
| 05 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.2554 | - |
| 04 Mar 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.2540 | - |
| 01 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.2554 | - |
| 29 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.2554 | - |
| 28 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.2540 | - |
| 27 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.2595 | - |
| 26 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.2595 | - |
| 23 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.2595 | - |
| 22 Feb 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.2650 | - |
| 21 Feb 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.2650 | - |
| 20 Feb 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.2677 | - |
| 19 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.2746 | - |
| 16 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.2774 | - |
| 15 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.2856 | - |
| 14 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.2883 | - |
| 13 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.3185 | - |
| 12 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.3131 | - |
| 09 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.3131 | - |
| 08 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.3103 | - |
| 07 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.3158 | - |
| 06 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.3213 | - |
| 05 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.3103 | - |
| 02 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.3103 | - |
| 01 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.3076 | - |
| 31 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.3103 | - |
| 30 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.3185 | - |
| 29 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.3131 | - |
| 26 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.3213 | - |
| 25 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.3240 | - |
| 24 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.3213 | - |
| 23 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.3323 | - |
| 22 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.3323 | - |
| 19 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.3350 | - |
| 18 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.3268 | - |
| 17 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.3460 | - |
| 16 Jan 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.3542 | - |
| 15 Jan 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.3597 | - |
| 12 Jan 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.3597 | - |
| 11 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.3625 | - |
| 10 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.3652 | - |
| 09 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.3680 | - |
| 08 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.3625 | - |
| 05 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.3707 | - |
| 04 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.3735 | - |
| 03 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.3927 | - |
| 02 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.3982 | - |
| 29 Dec 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 0.3899 | - |
| 28 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.3817 | - |
| 27 Dec 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 0.3872 | - |
| 22 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.3982 | - |
| 21 Dec 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 0.4009 | - |
| 20 Dec 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 0.3899 | - |
| 19 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.3845 | - |
| 18 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.3817 | - |
| *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.