Singapore markets open in 2 hours 3 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,241.73 -1,644.02 (-2.61%) CMC Crypto 200
1,304.42 +9.74 (+0.75%)
RLI Corp. (RL1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM 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 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 30 |
| 07 May 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 06 May 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 03 May 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 02 May 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 30 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 29 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 26 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 25 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 24 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 23 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 22 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 19 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 18 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 17 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 16 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 15 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 12 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 11 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 10 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 09 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 08 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 05 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 04 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 03 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 02 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 28 Mar 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 27 Mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 26 Mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 25 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 22 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 21 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 20 Mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 19 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 18 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 15 Mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 14 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 13 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 12 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 11 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 08 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 07 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 06 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 05 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 04 Mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 01 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 29 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 28 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 28 Feb 2024 | 0.27 Dividend | |||||
| 27 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.73 | - |
| 26 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.73 | - |
| 23 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.73 | - |
| 22 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.74 | - |
| 21 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.74 | - |
| 20 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.74 | - |
| 19 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.74 | - |
| 16 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.74 | - |
| 15 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.74 | - |
| 14 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.74 | - |
| 13 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.74 | - |
| 12 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.74 | - |
| 09 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.75 | - |
| 08 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.75 | - |
| 07 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.75 | - |
| 06 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.75 | - |
| 05 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.75 | - |
| 02 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.75 | - |
| 01 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.75 | - |
| 31 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.74 | - |
| 30 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.74 | - |
| 29 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.75 | - |
| 26 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.74 | - |
| 25 Jan 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.73 | - |
| 24 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.73 | - |
| 23 Jan 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.73 | - |
| 22 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.74 | - |
| 19 Jan 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.74 | - |
| 18 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.74 | - |
| 17 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.74 | - |
| 16 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.75 | - |
| 15 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.75 | - |
| 12 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.75 | - |
| 11 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.75 | - |
| 10 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.75 | - |
| 09 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.76 | - |
| 08 Jan 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.75 | - |
| 05 Jan 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.75 | - |
| 04 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.75 | - |
| 03 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.75 | - |
| 02 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.76 | - |
| 29 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.76 | - |
| 28 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.76 | - |
| 27 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.76 | - |
| 22 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.76 | - |
| 21 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.76 | - |
| 20 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.76 | - |
| 19 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.76 | - |
| 18 Dec 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 115.77 | - |
| 15 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.77 | - |
| 14 Dec 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 121.76 | - |
| *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.