Singapore markets open in 3 hours 18 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,143.20 +635.02 (+0.90%) CMC Crypto 200
1,517.11 +43.37 (+2.94%)
BIFIRE S.p.A. (Q8I.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | 3.0400 | 300 |
| 04 Jun 2024 | 3.1200 | 3.1200 | 3.0400 | 3.0400 | 3.0400 | - |
| 03 Jun 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0600 | 3.0600 | - |
| 31 May 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0200 | 3.0200 | - |
| 30 May 2024 | 3.1000 | 3.1000 | 3.0400 | 3.0400 | 3.0400 | - |
| 29 May 2024 | 3.1000 | 3.1000 | 3.0400 | 3.1000 | 3.1000 | 300 |
| 28 May 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | 3.0400 | - |
| 27 May 2024 | 3.1000 | 3.1000 | 3.0400 | 3.0400 | 3.0400 | - |
| 24 May 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1000 | 3.1000 | - |
| 23 May 2024 | 3.1200 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | - |
| 22 May 2024 | 3.1400 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | - |
| 21 May 2024 | 3.1200 | 3.1400 | 3.1200 | 3.1200 | 3.1200 | - |
| 20 May 2024 | 3.1200 | 3.1200 | 3.0800 | 3.0800 | 3.0800 | - |
| 17 May 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | - |
| 16 May 2024 | 3.1600 | 3.1600 | 3.0800 | 3.0800 | 3.0800 | - |
| 15 May 2024 | 3.1800 | 3.1800 | 3.1000 | 3.1000 | 3.1000 | - |
| 14 May 2024 | 3.1800 | 3.1800 | 3.1400 | 3.1400 | 3.1400 | - |
| 13 May 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | - |
| 13 May 2024 | 0.0285 Dividend | |||||
| 10 May 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0515 | - |
| 09 May 2024 | 3.0600 | 3.0600 | 3.0200 | 3.0200 | 2.9921 | - |
| 08 May 2024 | 3.1200 | 3.1200 | 3.0200 | 3.0200 | 2.9921 | - |
| 07 May 2024 | 3.1600 | 3.1600 | 3.0600 | 3.0800 | 3.0515 | - |
| 06 May 2024 | 3.1000 | 3.1200 | 3.0400 | 3.1200 | 3.0911 | - |
| 03 May 2024 | 3.2400 | 3.2400 | 3.1000 | 3.1000 | 3.0713 | - |
| 02 May 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2200 | 3.1902 | - |
| 30 Apr 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2400 | 3.2100 | - |
| 29 Apr 2024 | 3.2200 | 3.2400 | 3.1800 | 3.2400 | 3.2100 | - |
| 26 Apr 2024 | 3.2200 | 3.2200 | 3.1400 | 3.1400 | 3.1109 | - |
| 25 Apr 2024 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | 3.1506 | - |
| 24 Apr 2024 | 3.1400 | 3.1600 | 3.0800 | 3.1600 | 3.1308 | - |
| 23 Apr 2024 | 3.2400 | 3.2400 | 3.1000 | 3.1000 | 3.0713 | - |
| 22 Apr 2024 | 3.3200 | 3.3200 | 3.2200 | 3.2200 | 3.1902 | - |
| 19 Apr 2024 | 3.3200 | 3.3200 | 3.2600 | 3.2800 | 3.2496 | - |
| 18 Apr 2024 | 3.3400 | 3.3400 | 3.2800 | 3.3000 | 3.2695 | - |
| 17 Apr 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3000 | 3.2695 | - |
| 16 Apr 2024 | 3.3200 | 3.3200 | 3.2800 | 3.2800 | 3.2496 | - |
| 15 Apr 2024 | 3.3400 | 3.3400 | 3.2600 | 3.2600 | 3.2298 | - |
| 12 Apr 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2496 | - |
| 11 Apr 2024 | 3.3200 | 3.3200 | 3.2600 | 3.3000 | 3.2695 | - |
| 10 Apr 2024 | 3.3200 | 3.3200 | 3.2600 | 3.2800 | 3.2496 | - |
| 09 Apr 2024 | 3.3200 | 3.3200 | 3.2600 | 3.2800 | 3.2496 | - |
| 08 Apr 2024 | 3.3200 | 3.3200 | 3.2600 | 3.2600 | 3.2298 | - |
| 05 Apr 2024 | 3.3200 | 3.3200 | 3.2800 | 3.2800 | 3.2496 | - |
| 04 Apr 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | 3.2695 | - |
| 03 Apr 2024 | 3.3200 | 3.3200 | 3.2600 | 3.2600 | 3.2298 | - |
| 02 Apr 2024 | 3.3200 | 3.3200 | 3.2400 | 3.2800 | 3.2496 | - |
| 28 Mar 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3400 | 3.3091 | - |
| 27 Mar 2024 | 3.3600 | 3.4600 | 3.3000 | 3.3000 | 3.2695 | - |
| 26 Mar 2024 | 3.3200 | 3.3200 | 3.2800 | 3.3200 | 3.2893 | - |
| 25 Mar 2024 | 3.3800 | 3.3800 | 3.3200 | 3.3200 | 3.2893 | - |
| 22 Mar 2024 | 3.4200 | 3.4200 | 3.3800 | 3.3800 | 3.3487 | - |
| 21 Mar 2024 | 3.3000 | 3.3400 | 3.2600 | 3.3400 | 3.3091 | - |
| 20 Mar 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 3.2298 | - |
| 19 Mar 2024 | 3.2200 | 3.2400 | 3.1800 | 3.2400 | 3.2100 | - |
| 18 Mar 2024 | 3.1000 | 3.1600 | 3.0600 | 3.1600 | 3.1308 | - |
| 15 Mar 2024 | 3.1400 | 3.1400 | 3.0400 | 3.0400 | 3.0119 | - |
| 14 Mar 2024 | 3.1400 | 3.1400 | 3.0800 | 3.0800 | 3.0515 | - |
| 13 Mar 2024 | 3.1400 | 3.1400 | 3.0600 | 3.0600 | 3.0317 | - |
| 12 Mar 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1000 | 3.0713 | - |
| 11 Mar 2024 | 3.1800 | 3.1800 | 3.1200 | 3.1200 | 3.0911 | - |
| 08 Mar 2024 | 3.2400 | 3.2400 | 3.1400 | 3.1400 | 3.1109 | - |
| 07 Mar 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2400 | 3.2100 | - |
| 06 Mar 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2400 | 3.2100 | - |
| 05 Mar 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2400 | 3.2100 | - |
| 04 Mar 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | 3.1902 | - |
| 01 Mar 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2400 | 3.2100 | - |
| 29 Feb 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2400 | 3.2100 | - |
| 28 Feb 2024 | 3.3200 | 3.3200 | 3.2200 | 3.2200 | 3.1902 | - |
| 27 Feb 2024 | 3.2800 | 3.3200 | 3.2400 | 3.3200 | 3.2893 | 100 |
| 26 Feb 2024 | 3.2800 | 3.2800 | 3.1400 | 3.1400 | 3.1109 | - |
| 23 Feb 2024 | 3.3600 | 3.3600 | 3.2600 | 3.2600 | 3.2298 | - |
| 22 Feb 2024 | 3.3200 | 3.3800 | 3.2600 | 3.2600 | 3.2298 | - |
| 21 Feb 2024 | 3.3000 | 3.3000 | 3.2400 | 3.3000 | 3.2695 | - |
| 20 Feb 2024 | 3.3800 | 3.3800 | 3.2600 | 3.2600 | 3.2298 | - |
| 19 Feb 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 3.2298 | - |
| 16 Feb 2024 | 3.3000 | 3.4000 | 3.2600 | 3.2600 | 3.2298 | - |
| 15 Feb 2024 | 3.1600 | 3.2400 | 3.1600 | 3.2400 | 3.2100 | - |
| 14 Feb 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0800 | 3.0515 | - |
| 13 Feb 2024 | 3.2400 | 3.2400 | 3.1000 | 3.1000 | 3.0713 | - |
| 12 Feb 2024 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.1506 | - |
| 09 Feb 2024 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.1506 | - |
| 08 Feb 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1506 | - |
| 07 Feb 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1800 | 3.1506 | - |
| 06 Feb 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1600 | 3.1308 | - |
| 05 Feb 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1800 | 3.1506 | - |
| 02 Feb 2024 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.1506 | - |
| 01 Feb 2024 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.1506 | - |
| 31 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1704 | - |
| 30 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1704 | - |
| 29 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1704 | - |
| 26 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1704 | - |
| 25 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1506 | - |
| 24 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1506 | - |
| 23 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1109 | - |
| 22 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1704 | - |
| 19 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2100 | - |
| 18 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1308 | - |
| 17 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1506 | - |
| 16 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2100 | - |
| *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.