Singapore markets close in 5 hours 1 minute
Straits Times Index
3,263.07 -1.46 (-0.04%) Nikkei
38,396.78 +194.41 (+0.51%) Hang Seng
18,537.38 +223.52 (+1.22%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,650.66 -1,231.99 (-1.96%) CMC Crypto 200
1,313.17 +18.50 (+1.43%)
Rusoro Mining Ltd. (PKJ2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 1,079 |
| 07 May 2024 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | - |
| 06 May 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 1,079 |
| 03 May 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 02 May 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
| 30 Apr 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
| 29 Apr 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | - |
| 26 Apr 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 1,276 |
| 25 Apr 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
| 24 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 23 Apr 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
| 22 Apr 2024 | 0.7960 | 0.7960 | 0.7880 | 0.7900 | 0.7900 | 29,000 |
| 19 Apr 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 890 |
| 18 Apr 2024 | 0.7720 | 0.7980 | 0.7720 | 0.7980 | 0.7980 | 5,000 |
| 17 Apr 2024 | 0.7860 | 0.7860 | 0.7620 | 0.7620 | 0.7620 | 11,322 |
| 16 Apr 2024 | 0.7880 | 0.7880 | 0.7580 | 0.7660 | 0.7660 | 5,000 |
| 15 Apr 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
| 12 Apr 2024 | 0.7860 | 0.8000 | 0.7860 | 0.8000 | 0.8000 | 870 |
| 11 Apr 2024 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | - |
| 10 Apr 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
| 09 Apr 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
| 08 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 05 Apr 2024 | 0.7780 | 0.7780 | 0.7560 | 0.7560 | 0.7560 | 828 |
| 04 Apr 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | - |
| 03 Apr 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
| 02 Apr 2024 | 0.7300 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 2,598 |
| 28 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
| 27 Mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
| 26 Mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
| 25 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 22 Mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 917 |
| 21 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 20 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 19 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 18 Mar 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 15 Mar 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7500 | 0.7500 | 6,667 |
| 14 Mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 13 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 12 Mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 11 Mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 08 Mar 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 3,102 |
| 07 Mar 2024 | 0.8250 | 0.8450 | 0.8250 | 0.8450 | 0.8450 | 3,250 |
| 06 Mar 2024 | 0.8650 | 0.8650 | 0.8550 | 0.8550 | 0.8550 | 4,000 |
| 05 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 04 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 01 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,169 |
| 29 Feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 28 Feb 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 27 Feb 2024 | 0.7900 | 0.7900 | 0.7750 | 0.7750 | 0.7750 | - |
| 26 Feb 2024 | 0.8050 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 3,000 |
| 23 Feb 2024 | 0.8350 | 0.8500 | 0.8350 | 0.8500 | 0.8500 | 5,988 |
| 22 Feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
| 21 Feb 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
| 20 Feb 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
| 19 Feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
| 16 Feb 2024 | 0.8400 | 0.8800 | 0.8350 | 0.8800 | 0.8800 | 74,300 |
| 15 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 14 Feb 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 37,817 |
| 13 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 12 Feb 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 3,087 |
| 09 Feb 2024 | 0.6150 | 0.6400 | 0.6150 | 0.6400 | 0.6400 | 2,852 |
| 08 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,000 |
| 07 Feb 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 06 Feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 05 Feb 2024 | 0.6150 | 0.6150 | 0.5950 | 0.5950 | 0.5950 | 3,066 |
| 02 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 01 Feb 2024 | 0.6350 | 0.6350 | 0.6200 | 0.6200 | 0.6200 | 9,997 |
| 31 Jan 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 30 Jan 2024 | 0.6250 | 0.6450 | 0.6250 | 0.6450 | 0.6450 | 300 |
| 29 Jan 2024 | 0.5950 | 0.6250 | 0.5950 | 0.6250 | 0.6250 | 900 |
| 26 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 2,344 |
| 25 Jan 2024 | 0.5900 | 0.6050 | 0.5900 | 0.6050 | 0.6050 | 1,000 |
| 24 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 23 Jan 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 22 Jan 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 26,000 |
| 19 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 3,276 |
| 18 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 17 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 16 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 1,980 |
| 15 Jan 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 12 Jan 2024 | 0.4960 | 0.4980 | 0.4760 | 0.4760 | 0.4760 | 8,532 |
| 11 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 10 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,793 |
| 09 Jan 2024 | 0.6000 | 0.6000 | 0.5850 | 0.5850 | 0.5850 | 3,000 |
| 08 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 13,089 |
| 05 Jan 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 04 Jan 2024 | 0.3760 | 0.3760 | 0.3580 | 0.3580 | 0.3580 | 12,665 |
| 03 Jan 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
| 02 Jan 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 29 Dec 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 28 Dec 2023 | 0.3940 | 0.3940 | 0.3920 | 0.3920 | 0.3920 | 3,000 |
| 27 Dec 2023 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 22 Dec 2023 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 21 Dec 2023 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 20 Dec 2023 | 0.3820 | 0.4120 | 0.3820 | 0.4120 | 0.4120 | 3,000 |
| 19 Dec 2023 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
| 18 Dec 2023 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 15 Dec 2023 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
| 14 Dec 2023 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
| 13 Dec 2023 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
| *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.