Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,037.67 -898.74 (-1.41%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Swire Pacific Limited (SWI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.63 | 7.66 | 7.63 | 7.66 | 7.66 | - |
| 25 Apr 2024 | 7.64 | 7.64 | 7.36 | 7.36 | 7.36 | 18 |
| 24 Apr 2024 | 7.34 | 7.34 | 7.28 | 7.28 | 7.28 | - |
| 23 Apr 2024 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | - |
| 22 Apr 2024 | 7.22 | 7.25 | 7.22 | 7.25 | 7.25 | - |
| 19 Apr 2024 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | - |
| 18 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 17 Apr 2024 | 7.13 | 7.13 | 7.09 | 7.09 | 7.09 | - |
| 16 Apr 2024 | 7.10 | 7.10 | 7.07 | 7.07 | 7.07 | - |
| 15 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 12 Apr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 11 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 10 Apr 2024 | 7.26 | 7.31 | 7.26 | 7.31 | 7.31 | - |
| 10 Apr 2024 | 2 Dividend | |||||
| 09 Apr 2024 | 7.47 | 7.52 | 7.47 | 7.52 | 5.52 | - |
| 08 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 5.61 | 1,300 |
| 05 Apr 2024 | 7.43 | 7.45 | 7.43 | 7.45 | 5.46 | - |
| 04 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 5.49 | - |
| 03 Apr 2024 | 7.49 | 7.49 | 7.48 | 7.48 | 5.49 | - |
| 02 Apr 2024 | 7.57 | 7.57 | 7.54 | 7.54 | 5.53 | - |
| 28 Mar 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 5.47 | - |
| 27 Mar 2024 | 7.46 | 7.47 | 7.46 | 7.47 | 5.49 | - |
| 26 Mar 2024 | 7.44 | 7.45 | 7.44 | 7.45 | 5.47 | - |
| 25 Mar 2024 | 7.38 | 7.38 | 7.30 | 7.30 | 5.36 | - |
| 22 Mar 2024 | 7.34 | 7.34 | 7.32 | 7.32 | 5.37 | - |
| 21 Mar 2024 | 7.38 | 7.43 | 7.38 | 7.43 | 5.46 | - |
| 20 Mar 2024 | 7.36 | 7.36 | 7.34 | 7.34 | 5.39 | - |
| 19 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 5.52 | - |
| 18 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 5.41 | - |
| 15 Mar 2024 | 7.66 | 7.66 | 7.64 | 7.64 | 5.61 | - |
| 14 Mar 2024 | 7.70 | 7.72 | 7.70 | 7.72 | 5.66 | - |
| 13 Mar 2024 | 7.66 | 7.67 | 7.66 | 7.67 | 5.63 | - |
| 12 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 5.42 | - |
| 11 Mar 2024 | 7.30 | 7.32 | 7.30 | 7.32 | 5.37 | - |
| 08 Mar 2024 | 7.32 | 7.32 | 7.31 | 7.31 | 5.37 | - |
| 07 Mar 2024 | 7.31 | 7.31 | 7.26 | 7.26 | 5.33 | - |
| 06 Mar 2024 | 7.10 | 7.10 | 7.08 | 7.08 | 5.20 | - |
| 05 Mar 2024 | 7.24 | 7.24 | 7.21 | 7.21 | 5.29 | - |
| 04 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 5.25 | - |
| 01 Mar 2024 | 7.29 | 7.29 | 7.28 | 7.28 | 5.34 | - |
| 29 Feb 2024 | 7.55 | 7.55 | 7.53 | 7.53 | 5.53 | 2,000 |
| 28 Feb 2024 | 7.47 | 7.47 | 7.45 | 7.45 | 5.47 | - |
| 27 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 5.41 | - |
| 26 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 5.37 | - |
| 23 Feb 2024 | 7.41 | 7.42 | 7.41 | 7.42 | 5.45 | - |
| 22 Feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 5.44 | - |
| 21 Feb 2024 | 7.36 | 7.36 | 7.31 | 7.31 | 5.37 | - |
| 20 Feb 2024 | 7.36 | 7.62 | 7.34 | 7.34 | 5.38 | 530 |
| 19 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 5.40 | - |
| 16 Feb 2024 | 7.64 | 7.64 | 7.36 | 7.36 | 5.40 | 88 |
| 15 Feb 2024 | 7.14 | 7.14 | 7.13 | 7.13 | 5.23 | - |
| 14 Feb 2024 | 7.47 | 7.47 | 7.14 | 7.14 | 5.24 | 83 |
| 13 Feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 5.21 | - |
| 12 Feb 2024 | 7.11 | 7.11 | 7.09 | 7.09 | 5.21 | - |
| 09 Feb 2024 | 7.12 | 7.12 | 7.11 | 7.11 | 5.22 | - |
| 08 Feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 5.27 | - |
| 07 Feb 2024 | 7.18 | 7.19 | 7.18 | 7.19 | 5.28 | - |
| 06 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 5.25 | - |
| 05 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 5.19 | - |
| 02 Feb 2024 | 7.05 | 7.11 | 7.05 | 7.11 | 5.22 | - |
| 01 Feb 2024 | 7.16 | 7.16 | 7.07 | 7.07 | 5.19 | - |
| 31 Jan 2024 | 7.00 | 7.00 | 6.99 | 6.99 | 5.13 | - |
| 30 Jan 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 5.09 | - |
| 29 Jan 2024 | 7.18 | 7.20 | 7.18 | 7.20 | 5.28 | - |
| 26 Jan 2024 | 7.24 | 7.28 | 7.24 | 7.28 | 5.35 | - |
| 25 Jan 2024 | 7.11 | 7.14 | 7.11 | 7.14 | 5.24 | - |
| 24 Jan 2024 | 7.14 | 7.19 | 7.14 | 7.19 | 5.28 | - |
| 23 Jan 2024 | 6.97 | 7.01 | 6.97 | 7.01 | 5.14 | - |
| 22 Jan 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 5.15 | - |
| 19 Jan 2024 | 7.14 | 7.16 | 7.14 | 7.16 | 5.25 | - |
| 18 Jan 2024 | 7.12 | 7.14 | 7.12 | 7.14 | 5.24 | - |
| 17 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 5.24 | - |
| 16 Jan 2024 | 7.30 | 7.32 | 7.30 | 7.32 | 5.38 | - |
| 15 Jan 2024 | 7.25 | 7.26 | 7.25 | 7.26 | 5.33 | - |
| 12 Jan 2024 | 7.26 | 7.26 | 7.25 | 7.25 | 5.32 | - |
| 11 Jan 2024 | 7.30 | 7.30 | 7.26 | 7.26 | 5.33 | - |
| 10 Jan 2024 | 7.41 | 7.41 | 7.34 | 7.34 | 5.39 | - |
| 09 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 5.53 | - |
| 08 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.46 | - |
| 05 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 5.49 | - |
| 04 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.51 | - |
| 03 Jan 2024 | 7.49 | 7.51 | 7.49 | 7.51 | 5.51 | - |
| 02 Jan 2024 | 7.45 | 7.49 | 7.45 | 7.49 | 5.50 | - |
| 29 Dec 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 5.46 | - |
| 28 Dec 2023 | 7.39 | 7.43 | 7.39 | 7.43 | 5.45 | - |
| 27 Dec 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 5.51 | 825 |
| 22 Dec 2023 | 7.28 | 7.29 | 7.28 | 7.29 | 5.35 | 1,000 |
| 21 Dec 2023 | 7.18 | 7.19 | 7.18 | 7.19 | 5.28 | - |
| 20 Dec 2023 | 7.34 | 7.34 | 7.08 | 7.08 | 5.20 | 300 |
| 19 Dec 2023 | 7.22 | 7.22 | 7.20 | 7.20 | 5.28 | - |
| 18 Dec 2023 | 7.10 | 7.10 | 7.06 | 7.06 | 5.18 | - |
| 15 Dec 2023 | 7.09 | 7.10 | 7.09 | 7.10 | 5.21 | - |
| 14 Dec 2023 | 6.91 | 6.91 | 6.85 | 6.85 | 5.03 | - |
| 13 Dec 2023 | 6.83 | 6.83 | 6.80 | 6.80 | 4.99 | - |
| 12 Dec 2023 | 6.85 | 6.86 | 6.85 | 6.86 | 5.04 | - |
| 11 Dec 2023 | 6.81 | 6.82 | 6.81 | 6.82 | 5.01 | - |
| 08 Dec 2023 | 6.68 | 6.71 | 6.68 | 6.71 | 4.93 | - |
| 07 Dec 2023 | 6.74 | 6.74 | 6.73 | 6.73 | 4.94 | - |
| 06 Dec 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 5.09 | - |
| 05 Dec 2023 | 5.88 | 5.97 | 5.88 | 5.97 | 4.38 | - |
| *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.