Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,918.03 +2.68 (+0.00%) CMC Crypto 200
1,261.37 -96.64 (-7.12%)
Swire Pacific Limited (SWI1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 09 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 08 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 07 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 06 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 03 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 02 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 30 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 29 Apr 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 4,000 |
| 26 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 25 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 24 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 23 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 22 Apr 2024 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 402 |
| 19 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 18 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 17 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 16 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 15 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 12 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 11 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 10 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 10 Apr 2024 | 0.4 Dividend | |||||
| 09 Apr 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 0.8300 | 2,589 |
| 08 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.8098 | - |
| 05 Apr 2024 | 1.1600 | 1.2200 | 1.1500 | 1.2200 | 0.8233 | 5,300 |
| 04 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7760 | - |
| 03 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7828 | - |
| 02 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7963 | - |
| 28 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7895 | - |
| 27 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7895 | - |
| 26 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7828 | - |
| 25 Mar 2024 | 1.1400 | 1.2200 | 1.1400 | 1.2200 | 0.8233 | 1 |
| 22 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7760 | - |
| 21 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7828 | - |
| 20 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7760 | - |
| 19 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7828 | - |
| 18 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7760 | - |
| 15 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7963 | - |
| 14 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7963 | - |
| 13 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7963 | - |
| 12 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.7625 | - |
| 11 Mar 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 0.8030 | 1 |
| 08 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| 07 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| 06 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| 05 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| 04 Mar 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 0.7693 | 5,000 |
| 01 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7693 | - |
| 29 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7895 | - |
| 28 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7760 | 5,000 |
| 27 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| 26 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| 23 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| 22 Feb 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1700 | 0.7895 | 12 |
| 21 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| 20 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7355 | - |
| 19 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7355 | - |
| 16 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7355 | - |
| 15 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7220 | - |
| 14 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.7288 | - |
| 13 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7220 | - |
| 12 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7220 | - |
| 09 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7220 | - |
| 08 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.7288 | - |
| 07 Feb 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1300 | 0.7625 | 5,000 |
| 06 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7220 | - |
| 05 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.7085 | - |
| 02 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.7018 | - |
| 01 Feb 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 0.7153 | 2,000 |
| 31 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.7018 | - |
| 30 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.7085 | - |
| 29 Jan 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1500 | 0.7760 | 200 |
| 26 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| 25 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7220 | - |
| 24 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.7153 | - |
| 23 Jan 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 0.7423 | 5,300 |
| 22 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.7018 | - |
| 19 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.7153 | - |
| 18 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7355 | - |
| 17 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | 500 |
| 16 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| 15 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| 12 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| 11 Jan 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 0.7760 | 1,000 |
| 10 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| 09 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.7625 | - |
| 08 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7558 | - |
| 05 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7760 | - |
| 04 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7693 | - |
| 03 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7693 | - |
| 02 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7693 | - |
| 29 Dec 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7693 | - |
| 28 Dec 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 0.7828 | 1,000 |
| 27 Dec 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 0.7828 | 1,170 |
| 22 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7558 | - |
| 21 Dec 2023 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | 0.7963 | 1,170 |
| 20 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| 19 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7558 | - |
| 18 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| *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.