Singapore markets open in 6 hours 30 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,046.92 -204.22 (-0.32%) CMC Crypto 200
1,320.82 -39.51 (-2.90%)
PT Bank Mandiri (Persero) Tbk (PQ9.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 20 Jun 2024 | 0.3120 | 0.3340 | 0.3120 | 0.3340 | 0.3340 | 4,500 |
| 19 Jun 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
| 18 Jun 2024 | 0.3060 | 0.3400 | 0.3060 | 0.3400 | 0.3400 | 6,000 |
| 17 Jun 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 14 Jun 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 10,000 |
| 13 Jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 12 Jun 2024 | 0.3300 | 0.3320 | 0.3300 | 0.3320 | 0.3320 | 2,500 |
| 11 Jun 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 10 Jun 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 07 Jun 2024 | 0.3300 | 0.3440 | 0.3300 | 0.3440 | 0.3440 | 10,000 |
| 06 Jun 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 05 Jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 04 Jun 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 03 Jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 31 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 30 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 29 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 28 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 27 May 2024 | 0.3500 | 0.3500 | 0.3420 | 0.3500 | 0.3500 | 6,961 |
| 24 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 23 May 2024 | 0.3500 | 0.3620 | 0.3500 | 0.3620 | 0.3620 | 4,000 |
| 22 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 21 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 20 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 17 May 2024 | 0.3460 | 0.3960 | 0.3460 | 0.3960 | 0.3960 | 2,000 |
| 16 May 2024 | 0.3420 | 0.3540 | 0.3420 | 0.3540 | 0.3540 | 2,880 |
| 15 May 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,351 |
| 14 May 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 16 |
| 13 May 2024 | 0.3300 | 0.3760 | 0.3300 | 0.3760 | 0.3760 | 3,816 |
| 10 May 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 09 May 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 08 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 07 May 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
| 06 May 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 03 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 02 May 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 30 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 29 Apr 2024 | 0.3640 | 0.4100 | 0.3640 | 0.4100 | 0.4100 | 5,203 |
| 26 Apr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 25 Apr 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 24 Apr 2024 | 0.3740 | 0.3860 | 0.3740 | 0.3860 | 0.3860 | 2,700 |
| 23 Apr 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 22 Apr 2024 | 0.3580 | 0.4100 | 0.3580 | 0.4100 | 0.4100 | 54,359 |
| 19 Apr 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 18 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 17 Apr 2024 | 0.3640 | 0.3800 | 0.3640 | 0.3800 | 0.3800 | 33,800 |
| 16 Apr 2024 | 0.3860 | 0.3860 | 0.3720 | 0.3820 | 0.3820 | 84,800 |
| 15 Apr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 12 Apr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 11 Apr 2024 | 0.3860 | 0.4220 | 0.3860 | 0.4220 | 0.4220 | 19,840 |
| 10 Apr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 09 Apr 2024 | 0.3720 | 0.4120 | 0.3720 | 0.4120 | 0.4120 | 100 |
| 08 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 05 Apr 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 04 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 03 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 25,000 |
| 02 Apr 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 30,000 |
| 28 Mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 27 Mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 26 Mar 2024 | 0.4100 | 0.4360 | 0.4100 | 0.4360 | 0.4360 | 6,000 |
| 25 Mar 2024 | 0.4100 | 0.4420 | 0.4100 | 0.4420 | 0.4420 | 1,000 |
| 22 Mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 21 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 20 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 20 Mar 2024 | 353.95752 Dividend | |||||
| 19 Mar 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | -353.5555 | - |
| 18 Mar 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | -358.8325 | - |
| 15 Mar 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | -362.3504 | - |
| 14 Mar 2024 | 0.4060 | 0.4520 | 0.4060 | 0.4520 | -397.5301 | 2,500 |
| 13 Mar 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | -353.5555 | - |
| 12 Mar 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -346.5196 | - |
| 11 Mar 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -346.5196 | - |
| 08 Mar 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -346.5196 | - |
| 07 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -343.0016 | - |
| 06 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -343.0016 | - |
| 05 Mar 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -341.2426 | - |
| 04 Mar 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -341.2426 | - |
| 01 Mar 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | -341.2426 | - |
| 29 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | -344.7606 | - |
| 28 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | -344.7606 | - |
| 27 Feb 2024 | 0.3940 | 0.4340 | 0.3940 | 0.4340 | -381.6992 | 1,500 |
| 26 Feb 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | -383.4582 | 8,060 |
| 23 Feb 2024 | 0.3880 | 0.4300 | 0.3880 | 0.4300 | -378.1813 | 3,500 |
| 22 Feb 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | -385.2172 | 30,000 |
| 21 Feb 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | -346.5196 | - |
| 20 Feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | -348.2786 | - |
| 19 Feb 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | -350.0376 | - |
| 16 Feb 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | -353.5555 | - |
| 15 Feb 2024 | 0.4100 | 0.4480 | 0.4100 | 0.4480 | -394.0121 | 4,000 |
| 14 Feb 2024 | 0.3920 | 0.4380 | 0.3920 | 0.4380 | -385.2172 | 5,000 |
| 13 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -343.0016 | - |
| 12 Feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | -348.2786 | - |
| 09 Feb 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | -337.7247 | - |
| 08 Feb 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | -337.7247 | - |
| 07 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -334.2067 | - |
| 06 Feb 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | -332.4477 | - |
| 05 Feb 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | -332.4477 | - |
| 02 Feb 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | -314.8579 | - |
| 01 Feb 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | -313.0989 | - |
| *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.