Singapore markets open in 7 hours 9 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,131.45 -2,058.43 (-3.42%) CMC Crypto 200
1,214.13 -47.05 (-3.73%)
Sino Biopharmaceutical Ltd (SMZ1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:30PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 0.3154 | 0.3185 | 0.3131 | 0.3131 | 0.3131 | 3,000 |
| 03 Jul 2024 | 0.3193 | 0.3227 | 0.3148 | 0.3148 | 0.3148 | - |
| 02 Jul 2024 | 0.3136 | 0.3168 | 0.3115 | 0.3115 | 0.3115 | - |
| 01 Jul 2024 | 0.3091 | 0.3091 | 0.3091 | 0.3091 | 0.3091 | - |
| 28 Jun 2024 | 0.3138 | 0.3166 | 0.3098 | 0.3098 | 0.3098 | - |
| 27 Jun 2024 | 0.3136 | 0.3168 | 0.3007 | 0.3090 | 0.3090 | - |
| 26 Jun 2024 | 0.3217 | 0.3245 | 0.3131 | 0.3132 | 0.3132 | - |
| 25 Jun 2024 | 0.3018 | 0.3024 | 0.2947 | 0.2947 | 0.2947 | - |
| 24 Jun 2024 | 0.2994 | 0.3022 | 0.2848 | 0.2848 | 0.2848 | - |
| 21 Jun 2024 | 0.3049 | 0.3073 | 0.3002 | 0.3005 | 0.3005 | - |
| 20 Jun 2024 | 0.3160 | 0.3169 | 0.3110 | 0.3115 | 0.3115 | - |
| 19 Jun 2024 | 0.3286 | 0.3330 | 0.3286 | 0.3330 | 0.3330 | - |
| 18 Jun 2024 | 0.3175 | 0.3216 | 0.3175 | 0.3215 | 0.3215 | - |
| 17 Jun 2024 | 0.3226 | 0.3226 | 0.3165 | 0.3182 | 0.3182 | - |
| 14 Jun 2024 | 0.3229 | 0.3252 | 0.3201 | 0.3214 | 0.3214 | - |
| 13 Jun 2024 | 0.3219 | 0.3263 | 0.3216 | 0.3234 | 0.3234 | - |
| 12 Jun 2024 | 0.3190 | 0.3212 | 0.3114 | 0.3114 | 0.3114 | - |
| 11 Jun 2024 | 0.3148 | 0.3182 | 0.3115 | 0.3129 | 0.3129 | - |
| 11 Jun 2024 | 0.03 Dividend | |||||
| 10 Jun 2024 | 0.3256 | 0.3440 | 0.3256 | 0.3423 | 0.3123 | - |
| 07 Jun 2024 | 0.3274 | 0.3311 | 0.3235 | 0.3311 | 0.3021 | - |
| 06 Jun 2024 | 0.3252 | 0.3369 | 0.3234 | 0.3234 | 0.2951 | - |
| 05 Jun 2024 | 0.3270 | 0.3289 | 0.3250 | 0.3253 | 0.2968 | - |
| 04 Jun 2024 | 0.3264 | 0.3269 | 0.3227 | 0.3234 | 0.2951 | - |
| 03 Jun 2024 | 0.3224 | 0.3234 | 0.3132 | 0.3132 | 0.2858 | - |
| 31 May 2024 | 0.3303 | 0.3303 | 0.3250 | 0.3251 | 0.2966 | - |
| 30 May 2024 | 0.3254 | 0.3263 | 0.3198 | 0.3199 | 0.2919 | - |
| 29 May 2024 | 0.3237 | 0.3247 | 0.3211 | 0.3211 | 0.2930 | - |
| 28 May 2024 | 0.3291 | 0.3291 | 0.3125 | 0.3163 | 0.2886 | - |
| 27 May 2024 | 0.3183 | 0.3208 | 0.3183 | 0.3208 | 0.2927 | - |
| 24 May 2024 | 0.3302 | 0.3302 | 0.3254 | 0.3254 | 0.2969 | - |
| 23 May 2024 | 0.3380 | 0.3409 | 0.3380 | 0.3390 | 0.3093 | - |
| 22 May 2024 | 0.3413 | 0.3413 | 0.3390 | 0.3390 | 0.3093 | - |
| 21 May 2024 | 0.3490 | 0.3490 | 0.3360 | 0.3364 | 0.3069 | - |
| 20 May 2024 | 0.3621 | 0.3621 | 0.3590 | 0.3603 | 0.3287 | - |
| 17 May 2024 | 0.3590 | 0.3640 | 0.3590 | 0.3590 | 0.3275 | - |
| 16 May 2024 | 0.3603 | 0.3640 | 0.3586 | 0.3640 | 0.3321 | - |
| 15 May 2024 | 0.3439 | 0.3439 | 0.3439 | 0.3439 | 0.3138 | - |
| 14 May 2024 | 0.3572 | 0.3583 | 0.3429 | 0.3429 | 0.3128 | - |
| 13 May 2024 | 0.3559 | 0.3566 | 0.3457 | 0.3457 | 0.3154 | - |
| 10 May 2024 | 0.3597 | 0.3597 | 0.3572 | 0.3572 | 0.3259 | - |
| 09 May 2024 | 0.3560 | 0.3568 | 0.3536 | 0.3540 | 0.3230 | - |
| 08 May 2024 | 0.3397 | 0.3397 | 0.3355 | 0.3360 | 0.3066 | - |
| 07 May 2024 | 0.3332 | 0.3353 | 0.3293 | 0.3293 | 0.3004 | - |
| 06 May 2024 | 0.3345 | 0.3366 | 0.3323 | 0.3323 | 0.3032 | - |
| 03 May 2024 | 0.3347 | 0.3377 | 0.3347 | 0.3360 | 0.3066 | - |
| 02 May 2024 | 0.3341 | 0.3357 | 0.3312 | 0.3323 | 0.3032 | - |
| 30 Apr 2024 | 0.3291 | 0.3291 | 0.3128 | 0.3159 | 0.2882 | - |
| 29 Apr 2024 | 0.3272 | 0.3292 | 0.3272 | 0.3292 | 0.3003 | - |
| 26 Apr 2024 | 0.3236 | 0.3236 | 0.3181 | 0.3200 | 0.2920 | - |
| 25 Apr 2024 | 0.3180 | 0.3213 | 0.3098 | 0.3098 | 0.2826 | - |
| 24 Apr 2024 | 0.3111 | 0.3146 | 0.3082 | 0.3082 | 0.2812 | - |
| 23 Apr 2024 | 0.3046 | 0.3046 | 0.3046 | 0.3046 | 0.2779 | - |
| 22 Apr 2024 | 0.2970 | 0.3091 | 0.2970 | 0.3091 | 0.2820 | - |
| 19 Apr 2024 | 0.2711 | 0.2769 | 0.2711 | 0.2769 | 0.2526 | - |
| 18 Apr 2024 | 0.2843 | 0.2892 | 0.2843 | 0.2892 | 0.2639 | - |
| 17 Apr 2024 | 0.2892 | 0.2946 | 0.2849 | 0.2933 | 0.2676 | - |
| 16 Apr 2024 | 0.2976 | 0.2979 | 0.2941 | 0.2946 | 0.2688 | - |
| 15 Apr 2024 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | 0.2920 | - |
| 12 Apr 2024 | 0.3202 | 0.3208 | 0.3202 | 0.3202 | 0.2921 | - |
| 11 Apr 2024 | 0.3292 | 0.3294 | 0.3202 | 0.3202 | 0.2921 | - |
| 10 Apr 2024 | 0.3292 | 0.3299 | 0.3292 | 0.3292 | 0.3003 | - |
| 09 Apr 2024 | 0.3292 | 0.3299 | 0.3292 | 0.3292 | 0.3003 | - |
| 08 Apr 2024 | 0.3292 | 0.3378 | 0.3292 | 0.3378 | 0.3082 | - |
| 05 Apr 2024 | 0.3292 | 0.3292 | 0.3292 | 0.3292 | 0.3003 | - |
| 04 Apr 2024 | 0.3402 | 0.3440 | 0.3402 | 0.3440 | 0.3139 | - |
| 03 Apr 2024 | 0.3440 | 0.3442 | 0.3402 | 0.3402 | 0.3104 | - |
| 02 Apr 2024 | 0.3441 | 0.3465 | 0.3440 | 0.3440 | 0.3139 | - |
| 28 Mar 2024 | 0.3514 | 0.3514 | 0.3401 | 0.3441 | 0.3139 | - |
| 27 Mar 2024 | 0.3590 | 0.3590 | 0.3341 | 0.3342 | 0.3049 | - |
| 26 Mar 2024 | 0.3625 | 0.3625 | 0.3589 | 0.3591 | 0.3276 | - |
| 25 Mar 2024 | 0.3549 | 0.3589 | 0.3531 | 0.3589 | 0.3274 | - |
| 22 Mar 2024 | 0.3545 | 0.3545 | 0.3424 | 0.3500 | 0.3193 | - |
| 21 Mar 2024 | 0.3625 | 0.3654 | 0.3616 | 0.3654 | 0.3334 | - |
| 20 Mar 2024 | 0.3607 | 0.3607 | 0.3603 | 0.3605 | 0.3289 | - |
| 19 Mar 2024 | 0.3627 | 0.3627 | 0.3519 | 0.3600 | 0.3284 | - |
| 18 Mar 2024 | 0.3751 | 0.3758 | 0.3749 | 0.3756 | 0.3427 | - |
| 15 Mar 2024 | 0.3739 | 0.3750 | 0.3739 | 0.3739 | 0.3411 | - |
| 14 Mar 2024 | 0.3739 | 0.3740 | 0.3739 | 0.3740 | 0.3412 | - |
| 13 Mar 2024 | 0.3580 | 0.3739 | 0.3580 | 0.3739 | 0.3411 | - |
| 12 Mar 2024 | 0.3608 | 0.3637 | 0.3608 | 0.3637 | 0.3318 | - |
| 11 Mar 2024 | 0.3391 | 0.3391 | 0.3360 | 0.3378 | 0.3082 | - |
| 08 Mar 2024 | 0.3332 | 0.3332 | 0.3291 | 0.3294 | 0.3005 | - |
| 07 Mar 2024 | 0.3312 | 0.3360 | 0.3295 | 0.3304 | 0.3014 | - |
| 06 Mar 2024 | 0.3346 | 0.3359 | 0.3343 | 0.3344 | 0.3051 | - |
| 05 Mar 2024 | 0.3410 | 0.3410 | 0.3305 | 0.3305 | 0.3015 | - |
| 04 Mar 2024 | 0.3614 | 0.3614 | 0.3582 | 0.3583 | 0.3269 | - |
| 01 Mar 2024 | 0.3605 | 0.3605 | 0.3576 | 0.3576 | 0.3263 | - |
| 29 Feb 2024 | 0.3635 | 0.3635 | 0.3579 | 0.3582 | 0.3268 | - |
| 28 Feb 2024 | 0.3540 | 0.3540 | 0.3497 | 0.3498 | 0.3191 | - |
| 27 Feb 2024 | 0.3738 | 0.3738 | 0.3577 | 0.3577 | 0.3264 | - |
| 26 Feb 2024 | 0.3738 | 0.3739 | 0.3738 | 0.3739 | 0.3411 | - |
| 23 Feb 2024 | 0.3738 | 0.3739 | 0.3738 | 0.3739 | 0.3411 | - |
| 22 Feb 2024 | 0.3738 | 0.3738 | 0.3738 | 0.3738 | 0.3410 | - |
| 21 Feb 2024 | 0.3739 | 0.3739 | 0.3739 | 0.3739 | 0.3411 | - |
| 20 Feb 2024 | 0.3639 | 0.3739 | 0.3639 | 0.3739 | 0.3411 | - |
| 19 Feb 2024 | 0.3640 | 0.3777 | 0.3621 | 0.3689 | 0.3366 | - |
| 16 Feb 2024 | 0.3650 | 0.3650 | 0.3625 | 0.3626 | 0.3308 | - |
| 15 Feb 2024 | 0.3435 | 0.3435 | 0.3405 | 0.3409 | 0.3110 | - |
| 14 Feb 2024 | 0.3409 | 0.3409 | 0.3378 | 0.3378 | 0.3082 | - |
| *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.