Singapore markets close in 22 minutes
Straits Times Index
3,410.28 -29.60 (-0.86%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,260.18 +18.92 (+0.23%) Bitcoin USD
54,341.00 -3,601.97 (-6.22%) CMC Crypto 200
1,125.96 -82.74 (-6.84%)
AGC Inc (SHJ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 100 |
| 04 Jul 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - |
| 03 Jul 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 02 Jul 2024 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | - |
| 01 Jul 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 28 Jun 2024 | 29.80 | 30.20 | 29.80 | 30.00 | 30.00 | - |
| 27 Jun 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - |
| 27 Jun 2024 | 105 Dividend | |||||
| 26 Jun 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -74.40 | - |
| 25 Jun 2024 | 30.60 | 30.80 | 30.60 | 30.80 | -74.89 | - |
| 24 Jun 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -74.40 | - |
| 21 Jun 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -74.40 | - |
| 20 Jun 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -74.40 | - |
| 19 Jun 2024 | 31.00 | 31.00 | 30.80 | 30.80 | -74.89 | - |
| 18 Jun 2024 | 30.60 | 31.20 | 30.60 | 31.20 | -75.86 | - |
| 17 Jun 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -74.40 | - |
| 14 Jun 2024 | 30.80 | 30.80 | 30.60 | 30.80 | -74.89 | - |
| 13 Jun 2024 | 30.80 | 30.80 | 30.40 | 30.60 | -74.40 | - |
| 12 Jun 2024 | 31.00 | 31.00 | 30.80 | 31.00 | -75.37 | - |
| 11 Jun 2024 | 31.20 | 31.20 | 31.00 | 31.00 | -75.37 | - |
| 10 Jun 2024 | 31.80 | 31.80 | 31.00 | 31.00 | -75.37 | - |
| 07 Jun 2024 | 31.40 | 31.40 | 31.20 | 31.40 | -76.35 | - |
| 06 Jun 2024 | 31.40 | 31.40 | 31.20 | 31.20 | -75.86 | - |
| 05 Jun 2024 | 31.40 | 31.60 | 31.40 | 31.60 | -76.83 | - |
| 04 Jun 2024 | 31.80 | 32.00 | 31.60 | 32.00 | -77.80 | - |
| 03 Jun 2024 | 31.60 | 31.60 | 31.40 | 31.40 | -76.35 | - |
| 31 May 2024 | 31.80 | 31.80 | 31.60 | 31.60 | -76.83 | - |
| 30 May 2024 | 31.40 | 31.60 | 31.40 | 31.60 | -76.83 | - |
| 29 May 2024 | 31.40 | 31.40 | 31.20 | 31.20 | -75.86 | - |
| 28 May 2024 | 31.60 | 31.80 | 31.00 | 31.00 | -75.37 | 100 |
| 27 May 2024 | 31.80 | 31.80 | 31.20 | 31.20 | -75.86 | 50 |
| 24 May 2024 | 31.80 | 32.00 | 31.80 | 32.00 | -77.80 | - |
| 23 May 2024 | 32.40 | 32.40 | 32.00 | 32.00 | -77.80 | - |
| 22 May 2024 | 32.00 | 32.20 | 32.00 | 32.20 | -78.29 | - |
| 21 May 2024 | 32.20 | 32.60 | 32.20 | 32.60 | -79.26 | - |
| 20 May 2024 | 32.40 | 32.60 | 32.40 | 32.60 | -79.26 | - |
| 17 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -77.80 | - |
| 16 May 2024 | 32.60 | 32.60 | 32.20 | 32.20 | -78.29 | - |
| 15 May 2024 | 32.40 | 32.80 | 32.40 | 32.80 | -79.75 | - |
| 14 May 2024 | 33.00 | 33.00 | 32.80 | 33.00 | -80.24 | - |
| 13 May 2024 | 33.40 | 33.40 | 33.20 | 33.20 | -80.72 | - |
| 10 May 2024 | 32.40 | 32.80 | 32.40 | 32.80 | -79.75 | - |
| 09 May 2024 | 32.00 | 32.40 | 32.00 | 32.20 | -78.29 | - |
| 08 May 2024 | 31.00 | 31.20 | 30.80 | 31.20 | -75.86 | - |
| 07 May 2024 | 34.60 | 34.60 | 34.40 | 34.60 | -84.13 | - |
| 06 May 2024 | 34.40 | 34.60 | 34.40 | 34.40 | -83.64 | - |
| 03 May 2024 | 34.80 | 34.80 | 34.60 | 34.60 | -84.13 | - |
| 02 May 2024 | 34.20 | 34.80 | 34.20 | 34.80 | -84.61 | - |
| 30 Apr 2024 | 34.40 | 34.40 | 34.00 | 34.00 | -82.67 | - |
| 29 Apr 2024 | 34.20 | 34.60 | 34.20 | 34.40 | -83.64 | - |
| 26 Apr 2024 | 34.00 | 34.00 | 33.80 | 34.00 | -82.67 | - |
| 25 Apr 2024 | 33.80 | 34.00 | 33.60 | 33.80 | -82.18 | - |
| 24 Apr 2024 | 34.20 | 34.20 | 34.00 | 34.00 | -82.67 | - |
| 23 Apr 2024 | 33.60 | 33.80 | 33.60 | 33.80 | -82.18 | - |
| 22 Apr 2024 | 34.40 | 34.40 | 33.80 | 33.80 | -82.18 | - |
| 19 Apr 2024 | 34.00 | 34.20 | 34.00 | 34.00 | -82.67 | - |
| 18 Apr 2024 | 34.20 | 34.40 | 34.00 | 34.00 | -82.67 | - |
| 17 Apr 2024 | 34.00 | 34.20 | 33.80 | 33.80 | -82.18 | - |
| 16 Apr 2024 | 35.00 | 35.00 | 34.80 | 34.80 | -84.61 | - |
| 15 Apr 2024 | 35.60 | 35.60 | 35.20 | 35.20 | -85.58 | - |
| 12 Apr 2024 | 35.20 | 35.20 | 34.80 | 34.80 | -84.61 | - |
| 11 Apr 2024 | 34.80 | 35.00 | 34.60 | 35.00 | -85.10 | - |
| 10 Apr 2024 | 34.60 | 34.60 | 34.20 | 34.20 | -83.15 | - |
| 09 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -81.21 | - |
| 08 Apr 2024 | 33.00 | 33.60 | 33.00 | 33.00 | -80.24 | 160 |
| 05 Apr 2024 | 33.00 | 33.20 | 33.00 | 33.20 | -80.72 | - |
| 04 Apr 2024 | 33.20 | 33.20 | 32.60 | 32.60 | -79.26 | - |
| 03 Apr 2024 | 33.00 | 33.00 | 32.80 | 32.80 | -79.75 | - |
| 02 Apr 2024 | 33.40 | 33.40 | 32.60 | 32.60 | -79.26 | - |
| 28 Mar 2024 | 33.20 | 33.20 | 32.80 | 32.80 | -79.75 | - |
| 27 Mar 2024 | 33.40 | 33.60 | 32.60 | 32.60 | -79.26 | - |
| 26 Mar 2024 | 33.20 | 33.40 | 33.20 | 33.40 | -81.21 | - |
| 25 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -80.72 | - |
| 22 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -81.69 | - |
| 21 Mar 2024 | 33.20 | 33.40 | 33.20 | 33.40 | -81.21 | - |
| 20 Mar 2024 | 33.40 | 33.40 | 33.20 | 33.20 | -80.72 | - |
| 19 Mar 2024 | 33.40 | 33.40 | 33.20 | 33.40 | -81.21 | - |
| 18 Mar 2024 | 33.60 | 33.60 | 33.40 | 33.40 | -81.21 | - |
| 15 Mar 2024 | 33.40 | 33.60 | 33.20 | 33.20 | -80.72 | - |
| 14 Mar 2024 | 33.00 | 33.00 | 32.80 | 32.80 | -79.75 | - |
| 13 Mar 2024 | 32.80 | 32.80 | 32.60 | 32.60 | -79.26 | - |
| 12 Mar 2024 | 32.40 | 32.60 | 32.40 | 32.60 | -79.26 | - |
| 11 Mar 2024 | 32.40 | 32.40 | 32.00 | 32.20 | -78.29 | - |
| 08 Mar 2024 | 32.80 | 32.80 | 32.40 | 32.40 | -78.78 | - |
| 07 Mar 2024 | 32.20 | 32.40 | 32.20 | 32.40 | -78.78 | - |
| 06 Mar 2024 | 32.40 | 32.60 | 32.20 | 32.60 | -79.26 | - |
| 05 Mar 2024 | 32.00 | 32.00 | 31.80 | 31.80 | -77.32 | - |
| 04 Mar 2024 | 32.40 | 32.60 | 32.40 | 32.60 | -79.26 | - |
| 01 Mar 2024 | 32.60 | 32.80 | 32.60 | 32.80 | -79.75 | - |
| 29 Feb 2024 | 32.60 | 32.60 | 32.40 | 32.60 | -79.26 | - |
| 28 Feb 2024 | 32.80 | 32.80 | 32.60 | 32.60 | -79.26 | - |
| 27 Feb 2024 | 32.60 | 32.80 | 32.60 | 32.60 | -79.26 | - |
| 26 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -80.24 | - |
| 23 Feb 2024 | 33.00 | 33.20 | 33.00 | 33.20 | -80.72 | - |
| 22 Feb 2024 | 32.80 | 33.00 | 32.80 | 33.00 | -80.24 | - |
| 21 Feb 2024 | 33.00 | 33.00 | 32.80 | 33.00 | -80.24 | - |
| 20 Feb 2024 | 32.40 | 32.60 | 32.40 | 32.60 | -79.26 | - |
| 19 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -79.75 | - |
| 16 Feb 2024 | 32.80 | 32.80 | 32.20 | 32.40 | -78.78 | - |
| 15 Feb 2024 | 32.40 | 32.40 | 32.20 | 32.40 | -78.78 | - |
| *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.