Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,139.72 -835.99 (-1.29%) CMC Crypto 200
1,331.06 -29.26 (-2.15%)
Qrf Comm. VA (QRF.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:29PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 638 |
| 20 Jun 2024 | 10.05 | 10.10 | 10.05 | 10.05 | 10.05 | 403 |
| 19 Jun 2024 | 10.15 | 10.20 | 10.00 | 10.00 | 10.00 | 2,196 |
| 18 Jun 2024 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | 225 |
| 17 Jun 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 440 |
| 14 Jun 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 477 |
| 13 Jun 2024 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | 241 |
| 12 Jun 2024 | 10.25 | 10.30 | 10.20 | 10.20 | 10.20 | 2,710 |
| 11 Jun 2024 | 10.20 | 10.35 | 10.20 | 10.30 | 10.30 | 1,337 |
| 10 Jun 2024 | 10.05 | 10.25 | 10.05 | 10.25 | 10.25 | 997 |
| 07 Jun 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 3,318 |
| 06 Jun 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 575 |
| 05 Jun 2024 | 10.20 | 10.20 | 10.05 | 10.20 | 10.20 | 4,686 |
| 04 Jun 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 3,084 |
| 03 Jun 2024 | 10.10 | 10.15 | 10.10 | 10.10 | 10.10 | 6,132 |
| 31 May 2024 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 625 |
| 30 May 2024 | 10.25 | 10.40 | 10.15 | 10.15 | 10.15 | 6,401 |
| 29 May 2024 | 10.25 | 10.35 | 10.20 | 10.20 | 10.20 | 1,765 |
| 28 May 2024 | 10.35 | 10.40 | 10.20 | 10.20 | 10.20 | 2,169 |
| 27 May 2024 | 10.20 | 10.35 | 10.20 | 10.25 | 10.25 | 1,460 |
| 24 May 2024 | 10.50 | 10.50 | 10.20 | 10.35 | 10.35 | 9,586 |
| 24 May 2024 | 0.8 Dividend | |||||
| 23 May 2024 | 10.80 | 11.00 | 10.80 | 10.80 | 10.00 | 14,315 |
| 22 May 2024 | 10.75 | 10.80 | 10.65 | 10.80 | 10.00 | 3,802 |
| 21 May 2024 | 10.75 | 10.80 | 10.60 | 10.70 | 9.91 | 3,630 |
| 20 May 2024 | 10.70 | 10.80 | 10.70 | 10.70 | 9.91 | 3,078 |
| 17 May 2024 | 10.80 | 10.80 | 10.65 | 10.65 | 9.86 | 314 |
| 16 May 2024 | 10.80 | 10.95 | 10.65 | 10.65 | 9.86 | 2,235 |
| 15 May 2024 | 10.60 | 10.80 | 10.55 | 10.80 | 10.00 | 863 |
| 14 May 2024 | 10.60 | 10.90 | 10.55 | 10.55 | 9.77 | 6,995 |
| 13 May 2024 | 10.65 | 10.70 | 10.50 | 10.50 | 9.72 | 5,863 |
| 10 May 2024 | 10.65 | 10.70 | 10.65 | 10.70 | 9.91 | 917 |
| 09 May 2024 | 10.60 | 10.65 | 10.60 | 10.65 | 9.86 | 101 |
| 08 May 2024 | 10.60 | 10.70 | 10.55 | 10.55 | 9.77 | 4,214 |
| 07 May 2024 | 10.75 | 10.80 | 10.55 | 10.55 | 9.77 | 4,472 |
| 06 May 2024 | 10.65 | 11.00 | 10.65 | 10.70 | 9.91 | 9,609 |
| 03 May 2024 | 10.60 | 10.80 | 10.55 | 10.80 | 10.00 | 903 |
| 02 May 2024 | 10.50 | 10.65 | 10.35 | 10.65 | 9.86 | 2,809 |
| 30 Apr 2024 | 10.50 | 10.65 | 10.45 | 10.50 | 9.72 | 2,001 |
| 29 Apr 2024 | 10.45 | 10.85 | 10.40 | 10.45 | 9.68 | 11,600 |
| 26 Apr 2024 | 10.25 | 10.40 | 10.20 | 10.20 | 9.44 | 6,763 |
| 25 Apr 2024 | 10.25 | 10.30 | 10.15 | 10.15 | 9.40 | 3,047 |
| 24 Apr 2024 | 10.25 | 10.30 | 10.25 | 10.30 | 9.54 | 169 |
| 23 Apr 2024 | 10.25 | 10.30 | 10.15 | 10.30 | 9.54 | 1,962 |
| 22 Apr 2024 | 10.40 | 10.40 | 10.10 | 10.20 | 9.44 | 3,344 |
| 19 Apr 2024 | 10.35 | 10.45 | 10.10 | 10.40 | 9.63 | 4,377 |
| 18 Apr 2024 | 10.50 | 10.50 | 10.25 | 10.30 | 9.54 | 2,575 |
| 17 Apr 2024 | 10.55 | 10.55 | 10.50 | 10.55 | 9.77 | 441 |
| 16 Apr 2024 | 10.65 | 10.65 | 10.50 | 10.50 | 9.72 | 269 |
| 15 Apr 2024 | 10.55 | 10.60 | 10.50 | 10.50 | 9.72 | 459 |
| 12 Apr 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 9.72 | 293 |
| 11 Apr 2024 | 10.55 | 10.75 | 10.55 | 10.60 | 9.81 | 1,622 |
| 10 Apr 2024 | 10.40 | 10.65 | 10.40 | 10.50 | 9.72 | 887 |
| 09 Apr 2024 | 10.45 | 10.55 | 10.30 | 10.55 | 9.77 | 3,004 |
| 08 Apr 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 9.72 | 1,674 |
| 05 Apr 2024 | 10.35 | 10.40 | 10.30 | 10.40 | 9.63 | 4,176 |
| 04 Apr 2024 | 10.45 | 10.65 | 10.30 | 10.40 | 9.63 | 3,309 |
| 03 Apr 2024 | 10.35 | 10.40 | 10.25 | 10.40 | 9.63 | 2,325 |
| 02 Apr 2024 | 10.10 | 10.40 | 10.05 | 10.40 | 9.63 | 7,480 |
| 28 Mar 2024 | 10.20 | 10.25 | 10.00 | 10.05 | 9.31 | 2,123 |
| 27 Mar 2024 | 10.25 | 10.25 | 10.05 | 10.25 | 9.49 | 2,507 |
| 26 Mar 2024 | 9.90 | 10.10 | 9.82 | 10.00 | 9.26 | 3,076 |
| 25 Mar 2024 | 10.05 | 10.15 | 9.90 | 9.90 | 9.17 | 4,737 |
| 22 Mar 2024 | 9.96 | 10.10 | 9.96 | 10.10 | 9.35 | 2,192 |
| 21 Mar 2024 | 9.92 | 10.20 | 9.92 | 10.15 | 9.40 | 4,331 |
| 20 Mar 2024 | 9.98 | 10.10 | 9.90 | 9.90 | 9.17 | 1,390 |
| 19 Mar 2024 | 10.00 | 10.20 | 9.82 | 10.00 | 9.26 | 5,315 |
| 18 Mar 2024 | 10.10 | 10.15 | 9.96 | 9.96 | 9.22 | 4,158 |
| 15 Mar 2024 | 10.30 | 10.30 | 10.10 | 10.15 | 9.40 | 769 |
| 14 Mar 2024 | 10.10 | 10.40 | 10.10 | 10.35 | 9.58 | 3,239 |
| 13 Mar 2024 | 10.30 | 10.50 | 10.20 | 10.20 | 9.44 | 9,418 |
| 12 Mar 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 9.63 | 13,739 |
| 11 Mar 2024 | 10.00 | 10.30 | 10.00 | 10.15 | 9.40 | 4,701 |
| 08 Mar 2024 | 9.98 | 10.10 | 9.96 | 9.98 | 9.24 | 6,835 |
| 07 Mar 2024 | 10.00 | 10.05 | 9.94 | 9.96 | 9.22 | 1,788 |
| 06 Mar 2024 | 9.52 | 10.00 | 9.52 | 9.98 | 9.24 | 10,129 |
| 05 Mar 2024 | 9.60 | 9.64 | 9.52 | 9.64 | 8.93 | 1,728 |
| 04 Mar 2024 | 9.60 | 9.64 | 9.60 | 9.64 | 8.93 | 526 |
| 01 Mar 2024 | 9.70 | 9.78 | 9.66 | 9.68 | 8.96 | 1,449 |
| 29 Feb 2024 | 9.90 | 9.90 | 9.70 | 9.70 | 8.98 | 2,926 |
| 28 Feb 2024 | 9.86 | 9.90 | 9.72 | 9.90 | 9.17 | 3,736 |
| 27 Feb 2024 | 9.50 | 9.90 | 9.48 | 9.90 | 9.17 | 6,821 |
| 26 Feb 2024 | 9.68 | 9.68 | 9.46 | 9.50 | 8.80 | 8,717 |
| 23 Feb 2024 | 9.46 | 9.78 | 9.46 | 9.54 | 8.83 | 9,698 |
| 22 Feb 2024 | 9.42 | 9.48 | 9.40 | 9.46 | 8.76 | 1,149 |
| 21 Feb 2024 | 9.42 | 9.52 | 9.42 | 9.52 | 8.81 | 1,426 |
| 20 Feb 2024 | 9.42 | 9.50 | 9.40 | 9.40 | 8.70 | 815 |
| 19 Feb 2024 | 9.58 | 9.62 | 9.40 | 9.40 | 8.70 | 2,483 |
| 16 Feb 2024 | 9.56 | 9.62 | 9.50 | 9.62 | 8.91 | 4,626 |
| 15 Feb 2024 | 9.44 | 9.74 | 9.32 | 9.56 | 8.85 | 5,503 |
| 14 Feb 2024 | 9.54 | 9.68 | 9.34 | 9.42 | 8.72 | 8,662 |
| 13 Feb 2024 | 9.40 | 9.56 | 9.28 | 9.32 | 8.63 | 9,377 |
| 12 Feb 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 8.70 | 2,334 |
| 09 Feb 2024 | 9.72 | 9.78 | 9.48 | 9.56 | 8.85 | 6,826 |
| 08 Feb 2024 | 9.74 | 9.78 | 9.74 | 9.74 | 9.02 | 1,339 |
| 07 Feb 2024 | 9.80 | 9.80 | 9.72 | 9.72 | 9.00 | 667 |
| 06 Feb 2024 | 9.82 | 9.82 | 9.76 | 9.78 | 9.06 | 949 |
| 05 Feb 2024 | 9.80 | 9.82 | 9.80 | 9.80 | 9.07 | 526 |
| 02 Feb 2024 | 9.82 | 9.92 | 9.82 | 9.90 | 9.17 | 4,991 |
| 01 Feb 2024 | 9.86 | 9.94 | 9.80 | 9.84 | 9.11 | 3,241 |
| *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.