Singapore markets close in 3 hours 7 minutes
Straits Times Index
3,324.56 +10.42 (+0.31%) Nikkei
39,152.04 +347.39 (+0.90%) Hang Seng
18,134.27 +106.56 (+0.59%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,984.66 -1,336.82 (-2.15%) CMC Crypto 200
1,272.18 -37.54 (-2.87%)
PerkinElmer Inc (PKN.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | 20 |
| 21 Jun 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
| 20 Jun 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| 19 Jun 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
| 18 Jun 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
| 17 Jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 14 Jun 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 13 Jun 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 12 Jun 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 11 Jun 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 10 Jun 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
| 07 Jun 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 06 Jun 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| 05 Jun 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
| 04 Jun 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
| 03 Jun 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 31 May 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
| 30 May 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
| 29 May 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 28 May 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| 27 May 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 24 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 23 May 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 22 May 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 21 May 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 20 May 2024 | 100.85 | 102.60 | 100.85 | 102.60 | 102.60 | - |
| 17 May 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
| 16 May 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| 15 May 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
| 14 May 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
| 13 May 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
| 10 May 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
| 09 May 2024 | 95.14 | 95.58 | 95.14 | 95.58 | 95.58 | - |
| 08 May 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
| 07 May 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
| 06 May 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 03 May 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
| 02 May 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| 30 Apr 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
| 29 Apr 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
| 26 Apr 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
| 25 Apr 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| 24 Apr 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
| 23 Apr 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
| 22 Apr 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
| 19 Apr 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
| 18 Apr 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
| 18 Apr 2024 | 0.07 Dividend | |||||
| 17 Apr 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.87 | - |
| 16 Apr 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.65 | - |
| 15 Apr 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.91 | - |
| 12 Apr 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.67 | - |
| 11 Apr 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.81 | - |
| 10 Apr 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.52 | 20 |
| 09 Apr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.43 | - |
| 08 Apr 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.79 | - |
| 05 Apr 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.47 | - |
| 04 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.93 | - |
| 03 Apr 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.11 | - |
| 02 Apr 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.59 | - |
| 28 Mar 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.01 | - |
| 27 Mar 2024 | 95.44 | 95.44 | 95.44 | 95.44 | 95.37 | - |
| 26 Mar 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.69 | - |
| 25 Mar 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.03 | - |
| 22 Mar 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.57 | - |
| 21 Mar 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.63 | - |
| 20 Mar 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.49 | - |
| 19 Mar 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.59 | - |
| 18 Mar 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.05 | - |
| 15 Mar 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.01 | - |
| 14 Mar 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.47 | - |
| 13 Mar 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.23 | - |
| 12 Mar 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.63 | - |
| 11 Mar 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.25 | - |
| 08 Mar 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.49 | - |
| 07 Mar 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.71 | - |
| 06 Mar 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.01 | - |
| 05 Mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.17 | - |
| 04 Mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.43 | - |
| 01 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.92 | - |
| 29 Feb 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.45 | - |
| 28 Feb 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.91 | - |
| 27 Feb 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.19 | - |
| 26 Feb 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.81 | - |
| 23 Feb 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 95.95 | - |
| 22 Feb 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.45 | - |
| 21 Feb 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.71 | - |
| 20 Feb 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.41 | - |
| 19 Feb 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.55 | - |
| 16 Feb 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 95.99 | - |
| 15 Feb 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.05 | - |
| 14 Feb 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.05 | - |
| 13 Feb 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.75 | - |
| 12 Feb 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.55 | - |
| 09 Feb 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.19 | - |
| 08 Feb 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.89 | - |
| 07 Feb 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.89 | - |
| 06 Feb 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.57 | - |
| 05 Feb 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.71 | - |
| 02 Feb 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.45 | - |
| *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.