Singapore markets open in 4 hours 18 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,327.89 -915.61 (-1.60%) CMC Crypto 200
1,210.15 +44.04 (+3.78%)
Saputo Inc. (SB7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 170 |
| 05 Jul 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 04 Jul 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 03 Jul 2024 | 21.48 | 21.50 | 21.48 | 21.50 | 21.50 | 170 |
| 02 Jul 2024 | 20.72 | 21.33 | 20.72 | 21.33 | 21.33 | 200 |
| 01 Jul 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 28 Jun 2024 | 21.15 | 21.30 | 21.11 | 21.30 | 21.30 | 583 |
| 27 Jun 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 26 Jun 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 25 Jun 2024 | 20.59 | 20.59 | 20.32 | 20.32 | 20.32 | 500 |
| 24 Jun 2024 | 19.93 | 19.93 | 19.92 | 19.92 | 19.92 | 64 |
| 21 Jun 2024 | 19.92 | 19.97 | 19.92 | 19.96 | 19.96 | 50 |
| 20 Jun 2024 | 19.52 | 19.84 | 19.52 | 19.84 | 19.84 | 1,500 |
| 19 Jun 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 18 Jun 2024 | 19.92 | 19.92 | 19.71 | 19.71 | 19.71 | 80 |
| 18 Jun 2024 | 0.185 Dividend | |||||
| 17 Jun 2024 | 19.88 | 19.93 | 19.88 | 19.93 | 19.75 | - |
| 14 Jun 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.74 | - |
| 13 Jun 2024 | 19.50 | 19.67 | 19.50 | 19.67 | 19.49 | 50 |
| 12 Jun 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.96 | - |
| 11 Jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.64 | - |
| 10 Jun 2024 | 20.12 | 20.12 | 20.11 | 20.11 | 19.92 | 3 |
| 07 Jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.72 | - |
| 06 Jun 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.49 | - |
| 05 Jun 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.64 | - |
| 04 Jun 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.45 | - |
| 03 Jun 2024 | 18.54 | 18.57 | 18.54 | 18.57 | 18.40 | 10 |
| 31 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - |
| 30 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | - |
| 29 May 2024 | 18.43 | 18.43 | 18.31 | 18.31 | 18.14 | - |
| 28 May 2024 | 18.67 | 18.67 | 18.38 | 18.53 | 18.36 | 570 |
| 27 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.58 | - |
| 24 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.57 | - |
| 23 May 2024 | 18.70 | 18.70 | 18.69 | 18.69 | 18.52 | 100 |
| 22 May 2024 | 18.49 | 18.56 | 18.49 | 18.56 | 18.39 | - |
| 21 May 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.49 | - |
| 20 May 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.51 | - |
| 17 May 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.77 | - |
| 16 May 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.54 | - |
| 15 May 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.42 | - |
| 14 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.22 | - |
| 13 May 2024 | 18.42 | 18.53 | 18.42 | 18.53 | 18.36 | - |
| 10 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.03 | - |
| 09 May 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.95 | - |
| 08 May 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.77 | - |
| 07 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.00 | - |
| 06 May 2024 | 17.99 | 18.07 | 17.99 | 18.07 | 17.90 | - |
| 03 May 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.89 | - |
| 02 May 2024 | 17.88 | 17.93 | 17.88 | 17.93 | 17.76 | - |
| 30 Apr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.82 | - |
| 29 Apr 2024 | 18.10 | 18.10 | 17.93 | 17.93 | 17.76 | - |
| 26 Apr 2024 | 17.91 | 17.93 | 17.91 | 17.93 | 17.76 | 200 |
| 25 Apr 2024 | 18.23 | 18.23 | 17.97 | 17.97 | 17.80 | - |
| 24 Apr 2024 | 18.34 | 18.34 | 18.25 | 18.25 | 18.08 | - |
| 23 Apr 2024 | 17.70 | 17.70 | 17.64 | 17.64 | 17.48 | - |
| 22 Apr 2024 | 17.55 | 17.79 | 17.55 | 17.68 | 17.52 | 598 |
| 19 Apr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.19 | - |
| 18 Apr 2024 | 17.40 | 17.40 | 17.36 | 17.36 | 17.20 | - |
| 17 Apr 2024 | 17.40 | 17.42 | 17.40 | 17.42 | 17.25 | - |
| 16 Apr 2024 | 17.53 | 17.53 | 17.31 | 17.31 | 17.15 | - |
| 15 Apr 2024 | 17.75 | 17.81 | 17.75 | 17.81 | 17.64 | - |
| 12 Apr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.75 | - |
| 11 Apr 2024 | 17.93 | 17.95 | 17.93 | 17.95 | 17.79 | - |
| 10 Apr 2024 | 18.08 | 18.08 | 17.97 | 17.97 | 17.80 | - |
| 09 Apr 2024 | 17.99 | 18.16 | 17.93 | 18.16 | 17.99 | 200 |
| 08 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.03 | - |
| 05 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.77 | - |
| 04 Apr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.75 | - |
| 03 Apr 2024 | 17.83 | 17.83 | 17.82 | 17.82 | 17.65 | - |
| 02 Apr 2024 | 18.08 | 18.08 | 17.75 | 17.75 | 17.58 | - |
| 28 Mar 2024 | 17.98 | 18.00 | 17.98 | 18.00 | 17.83 | - |
| 27 Mar 2024 | 17.63 | 17.76 | 17.63 | 17.76 | 17.60 | - |
| 26 Mar 2024 | 17.35 | 17.51 | 17.35 | 17.51 | 17.35 | 278 |
| 25 Mar 2024 | 17.58 | 17.75 | 17.52 | 17.52 | 17.36 | 80 |
| 22 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.53 | - |
| 21 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | - |
| 20 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.28 | - |
| 19 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.50 | - |
| 18 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.16 | - |
| 15 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.47 | - |
| 14 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.92 | - |
| 13 Mar 2024 | 17.91 | 18.02 | 17.91 | 18.02 | 17.86 | - |
| 12 Mar 2024 | 18.19 | 18.19 | 18.02 | 18.02 | 17.86 | - |
| 11 Mar 2024 | 18.15 | 18.28 | 18.15 | 18.28 | 18.12 | - |
| 08 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.10 | - |
| 07 Mar 2024 | 18.02 | 18.18 | 18.02 | 18.18 | 18.02 | 100 |
| 06 Mar 2024 | 17.98 | 18.34 | 17.98 | 18.34 | 18.17 | - |
| 05 Mar 2024 | 17.87 | 18.02 | 17.87 | 18.02 | 17.86 | - |
| 04 Mar 2024 | 18.39 | 18.39 | 18.14 | 18.14 | 17.97 | - |
| 04 Mar 2024 | 0.185 Dividend | |||||
| 01 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.43 | - |
| 29 Feb 2024 | 19.02 | 19.04 | 19.02 | 19.04 | 18.68 | - |
| 28 Feb 2024 | 19.04 | 19.04 | 18.94 | 18.94 | 18.58 | - |
| 27 Feb 2024 | 19.12 | 19.16 | 19.12 | 19.16 | 18.79 | - |
| 26 Feb 2024 | 19.11 | 19.22 | 19.11 | 19.22 | 18.85 | - |
| 23 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.00 | - |
| 22 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.90 | - |
| 21 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | - |
| 20 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.95 | - |
| 19 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.04 | - |
| *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.