Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,417.29 +890.09 (+1.60%) CMC Crypto 200
1,172.73 -35.97 (-2.98%)
Sigma Healthcare Limited (S5YA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 26,000 |
| 04 Jul 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 03 Jul 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 02 Jul 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 01 Jul 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 28 Jun 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 27 Jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 26 Jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 25 Jun 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 24 Jun 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 21 Jun 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
| 20 Jun 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 19 Jun 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 18 Jun 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 17 Jun 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 14 Jun 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 13 Jun 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 12 Jun 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 11 Jun 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 10 Jun 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 07 Jun 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6950 | 0.6950 | - |
| 06 Jun 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 26,000 |
| 05 Jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 04 Jun 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
| 03 Jun 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 31 May 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 30 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 29 May 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 28 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 27 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 24 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 23 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 22 May 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 21 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 20 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 17 May 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 16 May 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 15 May 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 14 May 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 13 May 2024 | 0.7350 | 0.7850 | 0.7350 | 0.7850 | 0.7850 | 2,448 |
| 10 May 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 09 May 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 08 May 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 07 May 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 06 May 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 03 May 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 02 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 30 Apr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 29 Apr 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 26 Apr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 25 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 24 Apr 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 23 Apr 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 22 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 19 Apr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 18 Apr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 17 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 16 Apr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 15 Apr 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 12 Apr 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 11 Apr 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 10 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 09 Apr 2024 | 0.7350 | 0.7850 | 0.7350 | 0.7850 | 0.7850 | 10,000 |
| 08 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 05 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 04 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 03 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 02 Apr 2024 | 0.7700 | 0.8150 | 0.7700 | 0.8150 | 0.8150 | 10,000 |
| 28 Mar 2024 | 0.7950 | 0.7950 | 0.7550 | 0.7550 | 0.7550 | 1,500 |
| 28 Mar 2024 | 0.005 Dividend | |||||
| 27 Mar 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7500 | - |
| 26 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7252 | - |
| 25 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7152 | - |
| 22 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6954 | - |
| 21 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7450 | - |
| 20 Mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7003 | - |
| 19 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7202 | - |
| 18 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7152 | - |
| 15 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7103 | - |
| 14 Mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7053 | - |
| 13 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7202 | - |
| 12 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7252 | - |
| 11 Mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7003 | - |
| 08 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7103 | - |
| 07 Mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6904 | - |
| 06 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6656 | - |
| 05 Mar 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | 0.6854 | 1,000 |
| 04 Mar 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6606 | - |
| 01 Mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6507 | - |
| 29 Feb 2024 | 0.6650 | 0.7050 | 0.6650 | 0.7050 | 0.7003 | 1,000 |
| 28 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6457 | - |
| 27 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6457 | - |
| 26 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6507 | - |
| 23 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6507 | - |
| 22 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6507 | - |
| 21 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6358 | - |
| 20 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6407 | - |
| 19 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6358 | - |
| 16 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6209 | - |
| 15 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6209 | - |
| *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.