Singapore markets open in 4 hours 46 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,874.45 +4,294.46 (+6.97%) CMC Crypto 200
1,390.84 +122.89 (+9.69%)
Tenet Fintech Group Inc. (P0T.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 473 |
| 14 May 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 13 May 2024 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | - |
| 10 May 2024 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | - |
| 09 May 2024 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | - |
| 08 May 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
| 07 May 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | - |
| 06 May 2024 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | - |
| 03 May 2024 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | - |
| 02 May 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
| 30 Apr 2024 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
| 29 Apr 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
| 26 Apr 2024 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | - |
| 25 Apr 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
| 24 Apr 2024 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | - |
| 23 Apr 2024 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
| 22 Apr 2024 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | - |
| 19 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 18 Apr 2024 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | - |
| 17 Apr 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
| 16 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 15 Apr 2024 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | - |
| 12 Apr 2024 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | - |
| 11 Apr 2024 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | - |
| 10 Apr 2024 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | - |
| 09 Apr 2024 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | - |
| 08 Apr 2024 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | - |
| 05 Apr 2024 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | - |
| 04 Apr 2024 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | - |
| 03 Apr 2024 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
| 02 Apr 2024 | 0.0659 | 0.0659 | 0.0659 | 0.0659 | 0.0659 | - |
| 28 Mar 2024 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | - |
| 27 Mar 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
| 26 Mar 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
| 25 Mar 2024 | 0.0754 | 0.0754 | 0.0754 | 0.0754 | 0.0754 | - |
| 22 Mar 2024 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | - |
| 21 Mar 2024 | 0.0761 | 0.0761 | 0.0761 | 0.0761 | 0.0761 | - |
| 20 Mar 2024 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | - |
| 19 Mar 2024 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | - |
| 18 Mar 2024 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | - |
| 15 Mar 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
| 14 Mar 2024 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | - |
| 13 Mar 2024 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | - |
| 12 Mar 2024 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | - |
| 11 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 08 Mar 2024 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | - |
| 07 Mar 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | - |
| 06 Mar 2024 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | - |
| 05 Mar 2024 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | - |
| 04 Mar 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
| 01 Mar 2024 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | - |
| 29 Feb 2024 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | - |
| 28 Feb 2024 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | - |
| 27 Feb 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
| 26 Feb 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
| 23 Feb 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 22 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 21 Feb 2024 | 0.0692 | 0.0692 | 0.0692 | 0.0692 | 0.0692 | - |
| 20 Feb 2024 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | - |
| 19 Feb 2024 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | - |
| 16 Feb 2024 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | - |
| 15 Feb 2024 | 0.0629 | 0.0683 | 0.0629 | 0.0683 | 0.0683 | 473 |
| 14 Feb 2024 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | - |
| 13 Feb 2024 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | - |
| 12 Feb 2024 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | - |
| 09 Feb 2024 | 0.0769 | 0.0800 | 0.0769 | 0.0800 | 0.0800 | 4,500 |
| 08 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 07 Feb 2024 | 0.0733 | 0.0733 | 0.0733 | 0.0733 | 0.0733 | - |
| 06 Feb 2024 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | - |
| 05 Feb 2024 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | - |
| 02 Feb 2024 | 0.0809 | 0.0809 | 0.0809 | 0.0809 | 0.0809 | - |
| 01 Feb 2024 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | - |
| 31 Jan 2024 | 0.0902 | 0.0902 | 0.0902 | 0.0902 | 0.0902 | - |
| 30 Jan 2024 | 0.0872 | 0.0872 | 0.0872 | 0.0872 | 0.0872 | - |
| 29 Jan 2024 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | - |
| 26 Jan 2024 | 0.0931 | 0.0931 | 0.0931 | 0.0931 | 0.0931 | - |
| 25 Jan 2024 | 0.1066 | 0.1066 | 0.1066 | 0.1066 | 0.1066 | - |
| 24 Jan 2024 | 0.1078 | 0.1078 | 0.1078 | 0.1078 | 0.1078 | - |
| 23 Jan 2024 | 0.0966 | 0.0966 | 0.0966 | 0.0966 | 0.0966 | - |
| 22 Jan 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | - |
| 19 Jan 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | - |
| 18 Jan 2024 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | - |
| 17 Jan 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | - |
| 16 Jan 2024 | 0.1026 | 0.1026 | 0.1026 | 0.1026 | 0.1026 | - |
| 15 Jan 2024 | 0.1068 | 0.1068 | 0.1068 | 0.1068 | 0.1068 | - |
| 12 Jan 2024 | 0.1068 | 0.1068 | 0.1068 | 0.1068 | 0.1068 | - |
| 11 Jan 2024 | 0.1144 | 0.1144 | 0.1144 | 0.1144 | 0.1144 | - |
| 10 Jan 2024 | 0.0968 | 0.0968 | 0.0968 | 0.0968 | 0.0968 | - |
| 09 Jan 2024 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | - |
| 08 Jan 2024 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | - |
| 05 Jan 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | - |
| 04 Jan 2024 | 0.1012 | 0.1012 | 0.1012 | 0.1012 | 0.1012 | - |
| 03 Jan 2024 | 0.1074 | 0.1074 | 0.1074 | 0.1074 | 0.1074 | - |
| 02 Jan 2024 | 0.1076 | 0.1076 | 0.1076 | 0.1076 | 0.1076 | - |
| 29 Dec 2023 | 0.1072 | 0.1072 | 0.1072 | 0.1072 | 0.1072 | - |
| 28 Dec 2023 | 0.1038 | 0.1038 | 0.1038 | 0.1038 | 0.1038 | - |
| 27 Dec 2023 | 0.1182 | 0.1182 | 0.1182 | 0.1182 | 0.1182 | - |
| 22 Dec 2023 | 0.1176 | 0.1176 | 0.1176 | 0.1176 | 0.1176 | - |
| 21 Dec 2023 | 0.1220 | 0.1300 | 0.1220 | 0.1300 | 0.1300 | 760 |
| 20 Dec 2023 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | - |
| *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.