Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,285.67 +4,282.25 (+6.39%) CMC Crypto 200
1,542.10 +53.56 (+3.60%)
Singapore Technologies Engineering Ltd (SJX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 925 |
| 21 May 2024 | 0.04 Dividend | |||||
| 20 May 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7450 | - |
| 17 May 2024 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | 2.8061 | - |
| 16 May 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8209 | - |
| 15 May 2024 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | 2.8101 | - |
| 14 May 2024 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | 2.7903 | - |
| 13 May 2024 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.6652 | - |
| 10 May 2024 | 2.6840 | 2.6840 | 2.6840 | 2.6840 | 2.6455 | - |
| 09 May 2024 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.6159 | - |
| 08 May 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6021 | - |
| 07 May 2024 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | 2.6307 | - |
| 06 May 2024 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | 2.6326 | - |
| 03 May 2024 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | 2.6642 | - |
| 02 May 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.6691 | - |
| 30 Apr 2024 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | 2.6898 | - |
| 30 Apr 2024 | 0.04 Dividend | |||||
| 29 Apr 2024 | 2.7380 | 2.7380 | 2.7380 | 2.7380 | 2.6592 | - |
| 26 Apr 2024 | 2.7380 | 2.7380 | 2.7380 | 2.7380 | 2.6592 | - |
| 25 Apr 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.6554 | - |
| 24 Apr 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.6670 | - |
| 23 Apr 2024 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.6262 | - |
| 22 Apr 2024 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | 2.6194 | - |
| 19 Apr 2024 | 2.6810 | 2.6810 | 2.6810 | 2.6810 | 2.6039 | - |
| 18 Apr 2024 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | 2.6204 | - |
| 17 Apr 2024 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | 2.5796 | - |
| 16 Apr 2024 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.5582 | - |
| 15 Apr 2024 | 2.6810 | 2.6810 | 2.6810 | 2.6810 | 2.6039 | - |
| 12 Apr 2024 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.6262 | - |
| 11 Apr 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.6369 | - |
| 10 Apr 2024 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 2.6185 | - |
| 09 Apr 2024 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 2.6185 | - |
| 08 Apr 2024 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | 2.6214 | - |
| 05 Apr 2024 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | 2.6243 | - |
| 04 Apr 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.6554 | - |
| 03 Apr 2024 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 2.6525 | - |
| 02 Apr 2024 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | 2.6651 | - |
| 28 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6418 | - |
| 27 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6418 | - |
| 26 Mar 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6612 | - |
| 25 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6223 | - |
| 22 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6223 | - |
| 21 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 20 Mar 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.5641 | - |
| 19 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5835 | - |
| 18 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5835 | - |
| 15 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 14 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6223 | - |
| 13 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6418 | - |
| 12 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6223 | - |
| 11 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 08 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6223 | - |
| 07 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 06 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 05 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5835 | - |
| 04 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 01 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6223 | - |
| 29 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 28 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6223 | - |
| 27 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 26 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 23 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6223 | - |
| 22 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6223 | - |
| 21 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6029 | - |
| 20 Feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5835 | - |
| 19 Feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5835 | - |
| 16 Feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5835 | - |
| 15 Feb 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.5641 | - |
| 14 Feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5252 | - |
| 13 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5058 | - |
| 12 Feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4864 | - |
| 09 Feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4864 | - |
| 08 Feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4864 | - |
| 07 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5058 | - |
| 06 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5058 | - |
| 05 Feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4864 | - |
| 02 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5058 | - |
| 01 Feb 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.4669 | - |
| 31 Jan 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.4669 | - |
| 30 Jan 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.4669 | - |
| 29 Jan 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5058 | - |
| 26 Jan 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5252 | - |
| 25 Jan 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5252 | - |
| 24 Jan 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5446 | - |
| 23 Jan 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5446 | - |
| 22 Jan 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5252 | - |
| 19 Jan 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5252 | - |
| 18 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4864 | - |
| 17 Jan 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5058 | - |
| 16 Jan 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5446 | - |
| 15 Jan 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5446 | - |
| 12 Jan 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5446 | - |
| 11 Jan 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5446 | - |
| 10 Jan 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5058 | - |
| 09 Jan 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5252 | - |
| 08 Jan 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5252 | - |
| 05 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4864 | - |
| 04 Jan 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5058 | - |
| 03 Jan 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5835 | - |
| 02 Jan 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5835 | - |
| *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.