Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,065.44 -2,618.07 (-3.93%) CMC Crypto 200
1,355.81 -26.77 (-1.94%)
Block Inc (SQ3.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:10AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 70.72 | 70.72 | 69.13 | 67.80 | 67.80 | 17 |
| 24 Apr 2024 | 70.72 | 70.72 | 69.13 | 69.13 | 69.13 | - |
| 23 Apr 2024 | 67.11 | 69.00 | 67.11 | 69.00 | 69.00 | - |
| 22 Apr 2024 | 66.10 | 67.24 | 65.80 | 66.56 | 66.56 | - |
| 19 Apr 2024 | 67.10 | 67.67 | 66.13 | 66.13 | 66.13 | - |
| 18 Apr 2024 | 68.80 | 68.98 | 67.96 | 67.96 | 67.96 | - |
| 17 Apr 2024 | 68.72 | 69.44 | 68.17 | 68.17 | 68.17 | - |
| 16 Apr 2024 | 69.00 | 69.18 | 68.59 | 69.18 | 69.18 | - |
| 15 Apr 2024 | 71.51 | 72.09 | 69.51 | 69.51 | 69.51 | - |
| 12 Apr 2024 | 74.40 | 74.54 | 71.94 | 71.94 | 71.94 | - |
| 11 Apr 2024 | 72.77 | 73.91 | 72.62 | 73.91 | 73.91 | - |
| 10 Apr 2024 | 73.40 | 73.40 | 72.63 | 72.67 | 72.67 | - |
| 09 Apr 2024 | 71.92 | 72.98 | 71.70 | 72.98 | 72.98 | - |
| 08 Apr 2024 | 70.85 | 72.02 | 70.85 | 72.02 | 72.02 | 17 |
| 05 Apr 2024 | 69.00 | 70.67 | 68.70 | 70.67 | 70.67 | - |
| 04 Apr 2024 | 71.99 | 71.99 | 71.16 | 71.16 | 71.16 | - |
| 03 Apr 2024 | 73.00 | 73.52 | 72.86 | 73.52 | 73.52 | - |
| 02 Apr 2024 | 76.69 | 76.69 | 72.95 | 73.12 | 73.12 | - |
| 28 Mar 2024 | 77.02 | 78.12 | 77.02 | 77.69 | 77.69 | - |
| 27 Mar 2024 | 77.30 | 77.52 | 76.60 | 76.60 | 76.60 | - |
| 26 Mar 2024 | 76.19 | 77.95 | 76.16 | 77.95 | 77.95 | - |
| 25 Mar 2024 | 75.00 | 76.62 | 74.65 | 76.62 | 76.62 | - |
| 22 Mar 2024 | 77.19 | 77.64 | 74.93 | 74.93 | 74.93 | - |
| 21 Mar 2024 | 75.23 | 77.39 | 75.23 | 77.12 | 77.12 | - |
| 20 Mar 2024 | 72.46 | 73.19 | 72.46 | 73.19 | 73.19 | - |
| 19 Mar 2024 | 74.00 | 74.00 | 72.35 | 72.92 | 72.92 | - |
| 18 Mar 2024 | 73.40 | 74.26 | 73.40 | 74.26 | 74.26 | - |
| 15 Mar 2024 | 73.62 | 74.91 | 73.62 | 73.63 | 73.63 | 2 |
| 14 Mar 2024 | 78.33 | 78.84 | 74.32 | 74.32 | 74.32 | - |
| 13 Mar 2024 | 74.57 | 79.27 | 74.57 | 77.94 | 77.94 | - |
| 12 Mar 2024 | 74.86 | 75.00 | 74.46 | 74.46 | 74.46 | - |
| 11 Mar 2024 | 74.00 | 75.06 | 73.80 | 74.85 | 74.85 | - |
| 08 Mar 2024 | 70.09 | 73.32 | 70.09 | 73.32 | 73.32 | - |
| 07 Mar 2024 | 68.86 | 70.37 | 68.86 | 70.37 | 70.37 | - |
| 06 Mar 2024 | 68.99 | 70.39 | 68.99 | 69.10 | 69.10 | 65 |
| 05 Mar 2024 | 70.41 | 70.41 | 68.75 | 68.75 | 68.75 | - |
| 04 Mar 2024 | 73.01 | 73.01 | 70.73 | 70.73 | 70.73 | - |
| 01 Mar 2024 | 73.29 | 73.32 | 72.70 | 72.70 | 72.70 | - |
| 29 Feb 2024 | 72.19 | 73.99 | 72.19 | 73.99 | 73.99 | - |
| 28 Feb 2024 | 71.41 | 72.85 | 71.41 | 72.44 | 72.44 | - |
| 27 Feb 2024 | 68.74 | 70.98 | 68.74 | 70.98 | 70.98 | 50 |
| 26 Feb 2024 | 72.60 | 72.60 | 68.84 | 68.84 | 68.84 | - |
| 23 Feb 2024 | 70.12 | 74.53 | 70.12 | 74.53 | 74.53 | - |
| 22 Feb 2024 | 60.61 | 62.20 | 60.61 | 62.20 | 62.20 | - |
| 21 Feb 2024 | 60.40 | 60.40 | 58.98 | 58.98 | 58.98 | - |
| 20 Feb 2024 | 60.65 | 60.80 | 60.10 | 60.10 | 60.10 | - |
| 19 Feb 2024 | 60.92 | 60.92 | 60.51 | 60.51 | 60.51 | - |
| 16 Feb 2024 | 64.32 | 64.73 | 61.35 | 61.35 | 61.35 | - |
| 15 Feb 2024 | 62.89 | 64.41 | 62.89 | 64.22 | 64.22 | - |
| 14 Feb 2024 | 60.70 | 62.43 | 60.70 | 62.43 | 62.43 | - |
| 13 Feb 2024 | 64.00 | 64.09 | 61.01 | 61.01 | 61.01 | - |
| 12 Feb 2024 | 61.33 | 64.20 | 61.33 | 63.77 | 63.77 | - |
| 09 Feb 2024 | 63.66 | 63.89 | 62.48 | 62.48 | 62.48 | - |
| 08 Feb 2024 | 62.78 | 63.78 | 62.78 | 63.78 | 63.78 | - |
| 07 Feb 2024 | 61.98 | 63.28 | 61.19 | 63.28 | 63.28 | - |
| 06 Feb 2024 | 61.02 | 63.57 | 61.02 | 61.91 | 61.91 | - |
| 05 Feb 2024 | 62.28 | 62.33 | 61.15 | 61.15 | 61.15 | - |
| 02 Feb 2024 | 61.69 | 62.17 | 61.23 | 62.17 | 62.17 | - |
| 01 Feb 2024 | 60.44 | 61.67 | 60.44 | 60.76 | 60.76 | - |
| 31 Jan 2024 | 61.68 | 62.28 | 61.68 | 61.68 | 61.68 | - |
| 30 Jan 2024 | 63.60 | 63.82 | 62.78 | 62.78 | 62.78 | - |
| 29 Jan 2024 | 59.42 | 61.95 | 59.42 | 61.95 | 61.95 | - |
| 26 Jan 2024 | 57.00 | 60.11 | 57.00 | 60.11 | 60.11 | 350 |
| 25 Jan 2024 | 57.10 | 57.62 | 57.10 | 57.62 | 57.62 | - |
| 24 Jan 2024 | 61.30 | 61.32 | 58.46 | 58.46 | 58.46 | - |
| 23 Jan 2024 | 61.04 | 61.51 | 60.79 | 60.79 | 60.79 | - |
| 22 Jan 2024 | 60.60 | 63.42 | 60.60 | 61.26 | 61.26 | - |
| 19 Jan 2024 | 59.30 | 59.55 | 59.19 | 59.55 | 59.55 | - |
| 18 Jan 2024 | 58.45 | 59.43 | 58.37 | 58.37 | 58.37 | - |
| 17 Jan 2024 | 59.40 | 59.40 | 57.36 | 57.69 | 57.69 | - |
| 16 Jan 2024 | 59.91 | 60.11 | 59.47 | 60.11 | 60.11 | - |
| 15 Jan 2024 | 60.50 | 60.50 | 59.68 | 59.68 | 59.68 | - |
| 12 Jan 2024 | 61.27 | 62.00 | 60.82 | 60.82 | 60.82 | - |
| 11 Jan 2024 | 62.50 | 62.50 | 61.40 | 61.40 | 61.40 | - |
| 10 Jan 2024 | 63.31 | 63.52 | 61.95 | 61.95 | 61.95 | - |
| 09 Jan 2024 | 63.06 | 63.81 | 63.06 | 63.81 | 63.81 | - |
| 08 Jan 2024 | 60.85 | 62.53 | 60.85 | 62.53 | 62.53 | - |
| 05 Jan 2024 | 62.16 | 62.16 | 61.17 | 61.17 | 61.17 | - |
| 04 Jan 2024 | 62.90 | 63.07 | 61.65 | 62.48 | 62.48 | - |
| 03 Jan 2024 | 65.50 | 65.50 | 63.21 | 63.21 | 63.21 | - |
| 02 Jan 2024 | 69.55 | 70.18 | 66.84 | 66.84 | 66.84 | - |
| 29 Dec 2023 | 71.69 | 71.96 | 71.69 | 71.96 | 71.96 | - |
| 28 Dec 2023 | 71.50 | 72.33 | 71.50 | 72.33 | 72.33 | 60 |
| 27 Dec 2023 | 70.60 | 71.46 | 70.60 | 71.46 | 71.46 | - |
| 22 Dec 2023 | 69.40 | 70.06 | 69.40 | 70.06 | 70.06 | 5 |
| 21 Dec 2023 | 69.80 | 70.13 | 69.37 | 69.52 | 69.52 | - |
| 20 Dec 2023 | 70.37 | 71.65 | 70.37 | 71.65 | 71.65 | - |
| 19 Dec 2023 | 67.40 | 69.91 | 67.40 | 69.56 | 69.56 | 10 |
| 18 Dec 2023 | 68.35 | 68.35 | 67.38 | 68.01 | 68.01 | 8 |
| 15 Dec 2023 | 67.80 | 68.51 | 67.74 | 67.74 | 67.74 | 22 |
| 14 Dec 2023 | 64.73 | 67.87 | 64.58 | 67.19 | 67.19 | 19 |
| 13 Dec 2023 | 64.35 | 64.59 | 62.26 | 62.26 | 62.26 | - |
| 12 Dec 2023 | 63.72 | 64.20 | 63.72 | 63.81 | 63.81 | - |
| 11 Dec 2023 | 64.25 | 64.62 | 63.62 | 63.72 | 63.72 | - |
| 08 Dec 2023 | 63.06 | 64.35 | 62.95 | 63.84 | 63.84 | - |
| 07 Dec 2023 | 62.72 | 62.99 | 62.72 | 62.84 | 62.84 | 31 |
| 06 Dec 2023 | 60.50 | 63.70 | 60.40 | 63.70 | 63.70 | 150 |
| 05 Dec 2023 | 59.85 | 59.85 | 58.81 | 59.21 | 59.21 | - |
| 04 Dec 2023 | 59.78 | 59.78 | 59.59 | 59.73 | 59.73 | - |
| 01 Dec 2023 | 58.00 | 58.96 | 58.00 | 58.96 | 58.96 | - |
| *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.