Singapore markets close in 4 hours 21 minutes
Straits Times Index
3,142.63 -40.98 (-1.29%) Nikkei
38,405.47 -827.33 (-2.11%) Hang Seng
16,279.56 -320.90 (-1.93%) FTSE 100
7,965.53 -30.05 (-0.38%) Bitcoin USD
62,410.91 -2,476.46 (-3.82%) CMC Crypto 200
885.54 0.00 (0.00%)
Trimble Inc. (TB5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:42PM CEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 56.70 | 56.70 | 55.98 | 55.98 | 55.98 | 30 |
| 12 Apr 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 11 Apr 2024 | 56.96 | 57.72 | 56.96 | 57.72 | 57.72 | - |
| 10 Apr 2024 | 57.78 | 57.78 | 57.18 | 57.18 | 57.18 | - |
| 09 Apr 2024 | 56.90 | 57.74 | 56.90 | 57.74 | 57.74 | - |
| 08 Apr 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 05 Apr 2024 | 56.50 | 57.30 | 56.50 | 56.52 | 56.52 | 4 |
| 04 Apr 2024 | 57.26 | 57.26 | 56.64 | 56.64 | 56.64 | - |
| 03 Apr 2024 | 57.86 | 57.86 | 57.44 | 57.44 | 57.44 | - |
| 02 Apr 2024 | 58.40 | 58.40 | 58.18 | 58.18 | 58.18 | - |
| 28 Mar 2024 | 58.30 | 59.45 | 58.30 | 59.45 | 59.45 | - |
| 27 Mar 2024 | 58.10 | 58.25 | 58.10 | 58.25 | 58.25 | - |
| 26 Mar 2024 | 57.85 | 58.40 | 57.85 | 58.40 | 58.40 | 8 |
| 25 Mar 2024 | 58.85 | 58.85 | 58.05 | 58.05 | 58.05 | - |
| 22 Mar 2024 | 59.10 | 59.20 | 59.10 | 59.20 | 59.20 | - |
| 21 Mar 2024 | 58.15 | 59.35 | 58.15 | 59.35 | 59.35 | - |
| 20 Mar 2024 | 57.90 | 58.15 | 57.90 | 58.15 | 58.15 | - |
| 19 Mar 2024 | 56.90 | 58.25 | 56.90 | 58.25 | 58.25 | - |
| 18 Mar 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 15 Mar 2024 | 56.65 | 57.05 | 56.65 | 56.85 | 56.85 | 12 |
| 14 Mar 2024 | 57.60 | 57.60 | 57.05 | 57.05 | 57.05 | 19 |
| 13 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 12 Mar 2024 | 57.15 | 57.50 | 57.15 | 57.50 | 57.50 | - |
| 11 Mar 2024 | 57.25 | 57.35 | 57.25 | 57.35 | 57.35 | - |
| 08 Mar 2024 | 56.80 | 57.20 | 56.80 | 57.20 | 57.20 | - |
| 07 Mar 2024 | 56.65 | 57.05 | 56.65 | 56.90 | 56.90 | 60 |
| 06 Mar 2024 | 56.80 | 57.15 | 56.80 | 57.15 | 57.15 | - |
| 05 Mar 2024 | 57.00 | 57.75 | 56.75 | 56.75 | 56.75 | 45 |
| 04 Mar 2024 | 57.20 | 57.60 | 57.10 | 57.60 | 57.60 | 292 |
| 01 Mar 2024 | 56.45 | 57.20 | 56.45 | 57.20 | 57.20 | 20 |
| 29 Feb 2024 | 55.70 | 56.50 | 55.70 | 56.50 | 56.50 | - |
| 28 Feb 2024 | 56.65 | 56.65 | 56.10 | 56.10 | 56.10 | - |
| 27 Feb 2024 | 56.85 | 56.85 | 56.65 | 56.65 | 56.65 | - |
| 26 Feb 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 23 Feb 2024 | 56.25 | 56.70 | 56.25 | 56.70 | 56.70 | - |
| 22 Feb 2024 | 56.15 | 56.95 | 56.15 | 56.95 | 56.95 | - |
| 21 Feb 2024 | 55.00 | 55.75 | 55.00 | 55.75 | 55.75 | - |
| 20 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 19 Feb 2024 | 55.65 | 55.65 | 55.60 | 55.60 | 55.60 | - |
| 16 Feb 2024 | 55.80 | 55.90 | 55.80 | 55.90 | 55.90 | - |
| 15 Feb 2024 | 54.00 | 55.75 | 54.00 | 55.75 | 55.75 | 58 |
| 14 Feb 2024 | 52.10 | 53.95 | 52.10 | 53.95 | 53.95 | 40 |
| 13 Feb 2024 | 50.90 | 51.95 | 50.90 | 51.95 | 51.95 | - |
| 12 Feb 2024 | 48.58 | 50.70 | 46.50 | 50.70 | 50.70 | 210 |
| 09 Feb 2024 | 48.06 | 48.48 | 48.06 | 48.48 | 48.48 | - |
| 08 Feb 2024 | 47.82 | 48.06 | 47.82 | 48.06 | 48.06 | - |
| 07 Feb 2024 | 47.62 | 47.88 | 47.62 | 47.88 | 47.88 | - |
| 06 Feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 05 Feb 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 02 Feb 2024 | 48.28 | 48.58 | 48.28 | 48.58 | 48.58 | - |
| 01 Feb 2024 | 47.04 | 48.08 | 47.04 | 48.08 | 48.08 | - |
| 31 Jan 2024 | 48.16 | 48.16 | 47.10 | 47.10 | 47.10 | - |
| 30 Jan 2024 | 47.24 | 48.36 | 47.24 | 48.36 | 48.36 | - |
| 29 Jan 2024 | 46.82 | 47.26 | 46.82 | 47.26 | 47.26 | - |
| 26 Jan 2024 | 47.00 | 47.00 | 46.78 | 46.78 | 46.78 | - |
| 25 Jan 2024 | 46.24 | 47.28 | 46.24 | 47.28 | 47.28 | - |
| 24 Jan 2024 | 47.04 | 47.04 | 46.46 | 46.46 | 46.46 | - |
| 23 Jan 2024 | 45.98 | 46.96 | 45.98 | 46.96 | 46.96 | - |
| 22 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 19 Jan 2024 | 45.26 | 45.72 | 45.26 | 45.72 | 45.72 | - |
| 18 Jan 2024 | 45.08 | 45.18 | 45.06 | 45.18 | 45.18 | 131 |
| 17 Jan 2024 | 45.60 | 45.60 | 45.04 | 45.04 | 45.04 | - |
| 16 Jan 2024 | 46.24 | 46.24 | 46.00 | 46.00 | 46.00 | - |
| 15 Jan 2024 | 46.56 | 46.56 | 46.38 | 46.38 | 46.38 | - |
| 12 Jan 2024 | 46.56 | 46.56 | 46.48 | 46.48 | 46.48 | - |
| 11 Jan 2024 | 46.34 | 46.68 | 46.34 | 46.68 | 46.68 | 50 |
| 10 Jan 2024 | 46.52 | 46.52 | 46.24 | 46.24 | 46.24 | - |
| 09 Jan 2024 | 46.76 | 46.76 | 46.46 | 46.46 | 46.46 | - |
| 08 Jan 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 05 Jan 2024 | 46.32 | 46.32 | 46.22 | 46.22 | 46.22 | - |
| 04 Jan 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 03 Jan 2024 | 47.52 | 47.52 | 46.22 | 46.22 | 46.22 | - |
| 02 Jan 2024 | 47.90 | 47.90 | 47.46 | 47.46 | 47.46 | 125 |
| 29 Dec 2023 | 48.18 | 48.86 | 48.18 | 48.86 | 48.86 | 200 |
| 28 Dec 2023 | 47.74 | 48.16 | 47.74 | 48.16 | 48.16 | - |
| 27 Dec 2023 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 22 Dec 2023 | 47.14 | 47.46 | 47.14 | 47.46 | 47.46 | - |
| 21 Dec 2023 | 46.94 | 47.38 | 46.94 | 47.38 | 47.38 | - |
| 20 Dec 2023 | 47.44 | 47.44 | 46.98 | 46.98 | 46.98 | - |
| 19 Dec 2023 | 46.88 | 47.58 | 46.88 | 47.58 | 47.58 | - |
| 18 Dec 2023 | 47.16 | 47.16 | 47.08 | 47.08 | 47.08 | - |
| 15 Dec 2023 | 47.06 | 47.22 | 47.06 | 47.22 | 47.22 | - |
| 14 Dec 2023 | 45.12 | 46.92 | 45.12 | 46.92 | 46.92 | - |
| 13 Dec 2023 | 44.34 | 45.00 | 44.34 | 45.00 | 45.00 | - |
| 12 Dec 2023 | 44.36 | 44.58 | 44.36 | 44.58 | 44.58 | - |
| 11 Dec 2023 | 43.16 | 44.58 | 43.16 | 44.58 | 44.58 | - |
| 08 Dec 2023 | 43.04 | 43.50 | 43.04 | 43.50 | 43.50 | - |
| 07 Dec 2023 | 42.60 | 43.14 | 42.60 | 43.14 | 43.14 | - |
| 06 Dec 2023 | 42.46 | 42.66 | 42.46 | 42.66 | 42.66 | - |
| 05 Dec 2023 | 42.70 | 42.70 | 42.48 | 42.48 | 42.48 | - |
| 04 Dec 2023 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 01 Dec 2023 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 30 Nov 2023 | 41.74 | 42.22 | 41.74 | 42.22 | 42.22 | - |
| 29 Nov 2023 | 40.42 | 41.66 | 40.42 | 41.66 | 41.66 | - |
| 28 Nov 2023 | 40.16 | 40.44 | 40.16 | 40.44 | 40.44 | - |
| 27 Nov 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 24 Nov 2023 | 39.72 | 40.12 | 39.72 | 40.12 | 40.12 | - |
| 23 Nov 2023 | 39.78 | 39.78 | 39.68 | 39.68 | 39.68 | - |
| 22 Nov 2023 | 39.28 | 39.92 | 39.28 | 39.92 | 39.92 | - |
| 21 Nov 2023 | 39.78 | 39.78 | 39.34 | 39.34 | 39.34 | - |
| *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.