Singapore markets close in 30 minutes
Straits Times Index
3,408.92 -30.96 (-0.90%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,262.30 +21.04 (+0.26%) Bitcoin USD
54,374.83 -3,712.39 (-6.39%) CMC Crypto 200
1,129.78 -78.91 (-6.54%)
AGC Inc. (SHJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM 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 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 10 |
| 04 Jul 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 03 Jul 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 02 Jul 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 01 Jul 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 10 |
| 28 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 27 Jun 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 27 Jun 2024 | 105 Dividend | |||||
| 26 Jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -74.00 | - |
| 25 Jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -74.00 | - |
| 24 Jun 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -73.05 | - |
| 21 Jun 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -73.52 | - |
| 20 Jun 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -73.52 | - |
| 19 Jun 2024 | 31.20 | 31.20 | 31.20 | 31.20 | -74.48 | - |
| 18 Jun 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -73.05 | - |
| 17 Jun 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -73.52 | - |
| 14 Jun 2024 | 31.20 | 31.40 | 31.20 | 31.40 | -74.95 | 100 |
| 13 Jun 2024 | 31.00 | 31.00 | 30.60 | 30.60 | -73.05 | 400 |
| 12 Jun 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -74.95 | - |
| 11 Jun 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -75.43 | - |
| 10 Jun 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -75.91 | 3 |
| 07 Jun 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -75.43 | - |
| 06 Jun 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -74.95 | - |
| 05 Jun 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -75.43 | - |
| 04 Jun 2024 | 32.00 | 32.60 | 32.00 | 32.60 | -77.82 | 10 |
| 03 Jun 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -75.91 | - |
| 31 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -76.86 | - |
| 30 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -75.91 | - |
| 29 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -75.43 | - |
| 28 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -75.91 | 500 |
| 27 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -76.39 | - |
| 24 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -76.86 | - |
| 23 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -77.82 | - |
| 22 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -77.34 | - |
| 21 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -77.82 | - |
| 20 May 2024 | 32.60 | 33.00 | 32.60 | 33.00 | -78.77 | 120 |
| 17 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -77.34 | - |
| 16 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -78.30 | - |
| 15 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -77.82 | - |
| 14 May 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -79.25 | - |
| 13 May 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -80.21 | - |
| 10 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -77.82 | - |
| 09 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -77.34 | - |
| 08 May 2024 | 31.00 | 31.60 | 31.00 | 31.60 | -75.43 | 10 |
| 07 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | -83.07 | - |
| 06 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -82.59 | - |
| 03 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | -83.55 | - |
| 02 May 2024 | 34.40 | 35.20 | 34.40 | 35.20 | -84.03 | 44 |
| 30 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -82.59 | - |
| 29 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -81.64 | - |
| 26 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -81.64 | - |
| 25 Apr 2024 | 34.20 | 34.40 | 33.80 | 33.80 | -80.68 | 1,410 |
| 24 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -82.59 | - |
| 23 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -81.64 | 200 |
| 22 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -82.59 | - |
| 19 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -82.12 | - |
| 18 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -82.12 | - |
| 17 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -82.12 | - |
| 16 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | -84.03 | - |
| 15 Apr 2024 | 35.80 | 36.20 | 35.80 | 36.20 | -86.41 | 10 |
| 12 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | -84.50 | - |
| 11 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | -84.03 | 1 |
| 10 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | -83.07 | 314 |
| 09 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -81.16 | 200 |
| 08 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -80.21 | 400 |
| 05 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -80.21 | - |
| 04 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -79.73 | - |
| 03 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -79.73 | - |
| 02 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -80.21 | - |
| 28 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -79.73 | - |
| 27 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -80.68 | 200 |
| 26 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -79.73 | - |
| 25 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -80.21 | - |
| 22 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -80.68 | - |
| 21 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -79.73 | - |
| 20 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -79.73 | - |
| 19 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -80.21 | - |
| 18 Mar 2024 | 33.80 | 34.20 | 33.80 | 34.20 | -81.64 | 9 |
| 15 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -80.21 | - |
| 14 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -79.25 | - |
| 13 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -78.77 | - |
| 12 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -78.30 | - |
| 11 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -77.82 | - |
| 08 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -78.77 | - |
| 07 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -77.82 | - |
| 06 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -77.82 | - |
| 05 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -77.34 | - |
| 04 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -77.82 | - |
| 01 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -78.30 | - |
| 29 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -78.30 | - |
| 28 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -78.77 | - |
| 27 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -78.77 | - |
| 26 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -79.25 | - |
| 23 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -77.34 | - |
| 22 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -78.77 | - |
| 21 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -79.25 | - |
| 20 Feb 2024 | 33.00 | 33.20 | 33.00 | 33.20 | -79.25 | 200 |
| 19 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -79.25 | - |
| 16 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -78.30 | - |
| 15 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -77.82 | - |
| *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.