Singapore markets open in 25 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
60,302.43 -1,864.18 (-3.00%) CMC Crypto 200
1,263.37 -71.55 (-5.36%)
Yoma Strategic Holdings Ltd. (O3B.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM 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 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 22,000 |
| 02 Jul 2024 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | - |
| 01 Jul 2024 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | - |
| 28 Jun 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 27 Jun 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 26 Jun 2024 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | - |
| 25 Jun 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 24 Jun 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
| 21 Jun 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
| 20 Jun 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | - |
| 19 Jun 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 18 Jun 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 17 Jun 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 14 Jun 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | - |
| 13 Jun 2024 | 0.0740 | 0.0795 | 0.0740 | 0.0795 | 0.0795 | 22,000 |
| 12 Jun 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | - |
| 11 Jun 2024 | 0.0660 | 0.0750 | 0.0660 | 0.0750 | 0.0750 | 1,000 |
| 10 Jun 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
| 07 Jun 2024 | 0.0555 | 0.0620 | 0.0545 | 0.0620 | 0.0620 | 30,000 |
| 06 Jun 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 05 Jun 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
| 04 Jun 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | - |
| 03 Jun 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
| 31 May 2024 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | - |
| 30 May 2024 | 0.0575 | 0.0575 | 0.0565 | 0.0565 | 0.0565 | - |
| 29 May 2024 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | - |
| 28 May 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 27 May 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 24 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 23 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 22 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 21 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 20 May 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 17 May 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 16 May 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| 15 May 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
| 14 May 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
| 13 May 2024 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | - |
| 10 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 09 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 08 May 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
| 07 May 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
| 06 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 03 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 02 May 2024 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | - |
| 30 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 29 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 26 Apr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 25 Apr 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 24 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 23 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 22 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 19 Apr 2024 | 0.0235 | 0.0245 | 0.0235 | 0.0245 | 0.0245 | - |
| 18 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 17 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 16 Apr 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 15 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 12 Apr 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 11 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 10 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 09 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 08 Apr 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 05 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 04 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 03 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 02 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 28 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 27 Mar 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 26 Mar 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 25 Mar 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 22 Mar 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 21 Mar 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 20 Mar 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 19 Mar 2024 | 0.0260 | 0.0260 | 0.0255 | 0.0255 | 0.0255 | - |
| 18 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 15 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 14 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 13 Mar 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
| 12 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 11 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 08 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 07 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 06 Mar 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 05 Mar 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 04 Mar 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 01 Mar 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 29 Feb 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 28 Feb 2024 | 0.0280 | 0.0355 | 0.0280 | 0.0355 | 0.0355 | 2,404 |
| 27 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 26 Feb 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 23 Feb 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 22 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 21 Feb 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 20 Feb 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 19 Feb 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 16 Feb 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 15 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 14 Feb 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
| 13 Feb 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
| 12 Feb 2024 | 0.0310 | 0.0405 | 0.0310 | 0.0405 | 0.0405 | 11,404 |
| *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.