Singapore markets open in 4 hours 10 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,879.74 +1,489.23 (+2.59%) CMC Crypto 200
1,273.62 +2.88 (+0.23%)
Sekisui Chemical Co., Ltd. (SUI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3 |
| 30 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 29 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 26 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 25 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 24 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 23 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 22 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 19 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 18 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 17 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 16 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 15 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3 |
| 12 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 11 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 10 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 09 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 08 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 05 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 04 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 03 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 101 |
| 02 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 28 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 28 Mar 2024 | 36 Dividend | |||||
| 27 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -22.40 | - |
| 26 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -22.24 | - |
| 25 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -22.07 | - |
| 22 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -22.24 | - |
| 21 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -22.07 | - |
| 20 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -21.08 | - |
| 19 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.58 | - |
| 18 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.58 | - |
| 15 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.58 | - |
| 14 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.58 | - |
| 13 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -21.25 | - |
| 12 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -21.41 | - |
| 11 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -21.41 | - |
| 08 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -21.91 | - |
| 07 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -21.41 | - |
| 06 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -21.25 | - |
| 05 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -20.92 | - |
| 04 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -21.08 | - |
| 01 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -21.08 | - |
| 29 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -21.08 | - |
| 28 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -20.92 | - |
| 27 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -20.75 | - |
| 26 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -21.08 | - |
| 23 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -21.08 | - |
| 22 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -21.08 | - |
| 21 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -20.92 | - |
| 20 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -20.92 | - |
| 19 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -20.92 | - |
| 16 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -20.92 | - |
| 15 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -21.08 | - |
| 14 Feb 2024 | 12.50 | 13.00 | 12.50 | 13.00 | -21.41 | 1,100 |
| 13 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -20.92 | - |
| 12 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -20.75 | - |
| 09 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -20.75 | - |
| 08 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -20.92 | - |
| 07 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -20.92 | - |
| 06 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -20.92 | - |
| 05 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -21.25 | - |
| 02 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -21.25 | 100 |
| 01 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.58 | - |
| 31 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -21.41 | - |
| 30 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -21.74 | - |
| 29 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -21.91 | - |
| 26 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -21.91 | - |
| 25 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.58 | - |
| 24 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.58 | - |
| 23 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -22.07 | - |
| 22 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -22.24 | - |
| 19 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.58 | - |
| 18 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -21.41 | - |
| 17 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.58 | - |
| 16 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -21.74 | - |
| 15 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -22.56 | - |
| 12 Jan 2024 | 13.30 | 13.70 | 13.30 | 13.70 | -22.56 | 200 |
| 11 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -21.74 | - |
| 10 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -21.74 | - |
| 09 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.58 | - |
| 08 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -21.41 | - |
| 05 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -21.41 | - |
| 04 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.58 | - |
| 03 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -20.92 | - |
| 02 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -20.92 | - |
| 29 Dec 2023 | 12.80 | 12.80 | 12.80 | 12.80 | -21.08 | - |
| 28 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | -20.92 | - |
| 27 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | -20.92 | - |
| 22 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | -20.92 | 1 |
| 21 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | -20.92 | - |
| 20 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | -20.92 | - |
| 19 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | -20.42 | - |
| 18 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | -20.75 | - |
| 15 Dec 2023 | 12.80 | 12.80 | 12.80 | 12.80 | -21.08 | - |
| 14 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | -21.25 | - |
| 13 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | -21.41 | - |
| 12 Dec 2023 | 13.10 | 13.50 | 13.10 | 13.50 | -22.24 | 1 |
| 11 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | -21.58 | - |
| 08 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | -21.41 | - |
| *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.