Singapore markets close in 3 hours 9 minutes
Straits Times Index
3,264.66 +0.13 (+0.00%) Nikkei
38,181.97 -20.40 (-0.05%) Hang Seng
18,536.80 +222.94 (+1.22%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,543.34 -1,090.84 (-1.74%) CMC Crypto 200
1,311.89 +17.21 (+1.33%)
Public Power Corporation S.A. (PU8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:31AM 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 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 07 May 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 06 May 2024 | 11.11 | 11.13 | 11.11 | 11.13 | 11.13 | 500 |
| 03 May 2024 | 11.00 | 11.02 | 11.00 | 11.02 | 11.02 | 100 |
| 02 May 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 30 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 29 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 26 Apr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 25 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 24 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 23 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 22 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 19 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 700 |
| 18 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 17 Apr 2024 | 10.78 | 10.96 | 10.78 | 10.96 | 10.96 | 300 |
| 16 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 15 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 12 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 11 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 10 Apr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 09 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 08 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 05 Apr 2024 | 11.26 | 11.33 | 11.26 | 11.33 | 11.33 | 32 |
| 04 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 03 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 02 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 28 Mar 2024 | 11.32 | 11.39 | 11.32 | 11.39 | 11.39 | 130 |
| 27 Mar 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 26 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 25 Mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 22 Mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 21 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 20 Mar 2024 | 11.36 | 11.39 | 11.36 | 11.39 | 11.39 | - |
| 19 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 18 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 15 Mar 2024 | 11.23 | 11.97 | 11.23 | 11.97 | 11.97 | 1,650 |
| 14 Mar 2024 | 11.21 | 11.21 | 11.19 | 11.19 | 11.19 | 300 |
| 13 Mar 2024 | 11.10 | 11.16 | 10.91 | 11.16 | 11.16 | 1,850 |
| 12 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 11 Mar 2024 | 11.44 | 11.44 | 11.30 | 11.30 | 11.30 | 200 |
| 08 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 07 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 06 Mar 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 05 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 04 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 01 Mar 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 29 Feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 28 Feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 27 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 26 Feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 23 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 22 Feb 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 21 Feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 20 Feb 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 19 Feb 2024 | 11.71 | 11.82 | 11.71 | 11.82 | 11.82 | 300 |
| 16 Feb 2024 | 11.83 | 11.88 | 11.83 | 11.88 | 11.88 | 700 |
| 15 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 14 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 13 Feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 12 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 09 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 08 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 07 Feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 06 Feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 05 Feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 02 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 01 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 31 Jan 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 30 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 29 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 26 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 25 Jan 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 24 Jan 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 23 Jan 2024 | 12.09 | 12.16 | 12.09 | 12.16 | 12.16 | 800 |
| 22 Jan 2024 | 12.04 | 12.09 | 12.04 | 12.09 | 12.09 | 700 |
| 19 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 18 Jan 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 17 Jan 2024 | 11.85 | 11.97 | 11.85 | 11.97 | 11.97 | 300 |
| 16 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 15 Jan 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 12 Jan 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 11 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 10 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 09 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 08 Jan 2024 | 11.78 | 12.19 | 11.78 | 12.19 | 12.19 | 1,078 |
| 05 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 04 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 03 Jan 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 02 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 29 Dec 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 28 Dec 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 27 Dec 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 22 Dec 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 21 Dec 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 20 Dec 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 19 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 18 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 15 Dec 2023 | 10.97 | 10.97 | 10.90 | 10.90 | 10.90 | 2,362 |
| 14 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 13 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| *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.