Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,851.07 -25.98 (-0.33%) Bitcoin USD
64,973.84 +2,418.31 (+3.87%) CMC Crypto 200
1,380.32 +67.69 (+5.44%)
Tokyo Electron Ltd (TKY.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 02:19PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 201.50 | 201.60 | 200.30 | 200.30 | 200.30 | 10 |
| 18 Apr 2024 | 219.90 | 220.90 | 218.30 | 218.30 | 218.30 | - |
| 17 Apr 2024 | 224.40 | 224.50 | 223.50 | 223.50 | 223.50 | - |
| 16 Apr 2024 | 226.40 | 228.00 | 224.90 | 228.00 | 228.00 | 30 |
| 15 Apr 2024 | 236.80 | 239.10 | 236.80 | 236.80 | 236.80 | - |
| 12 Apr 2024 | 238.10 | 240.20 | 236.50 | 236.50 | 236.50 | - |
| 11 Apr 2024 | 231.90 | 235.20 | 231.90 | 235.20 | 235.20 | - |
| 10 Apr 2024 | 235.50 | 236.20 | 234.30 | 234.30 | 234.30 | - |
| 09 Apr 2024 | 233.60 | 235.20 | 233.50 | 235.20 | 235.20 | - |
| 08 Apr 2024 | 226.40 | 228.40 | 226.40 | 228.30 | 228.30 | - |
| 05 Apr 2024 | 225.70 | 227.30 | 225.30 | 227.30 | 227.30 | - |
| 04 Apr 2024 | 238.00 | 239.20 | 238.00 | 239.20 | 239.20 | - |
| 03 Apr 2024 | 237.80 | 240.60 | 237.80 | 240.60 | 240.60 | - |
| 02 Apr 2024 | 241.20 | 241.20 | 235.30 | 235.30 | 235.30 | - |
| 28 Mar 2024 | 237.10 | 238.80 | 237.10 | 238.20 | 238.20 | - |
| 28 Mar 2024 | 219 Dividend | |||||
| 27 Mar 2024 | 237.30 | 239.30 | 235.50 | 235.50 | 16.50 | - |
| 26 Mar 2024 | 234.90 | 238.90 | 234.90 | 237.20 | 16.62 | 10 |
| 25 Mar 2024 | 238.20 | 238.20 | 234.10 | 234.10 | 16.40 | - |
| 22 Mar 2024 | 236.90 | 237.30 | 236.30 | 236.30 | 16.56 | - |
| 21 Mar 2024 | 235.50 | 240.20 | 235.50 | 240.20 | 16.83 | - |
| 20 Mar 2024 | 223.20 | 226.80 | 222.30 | 226.80 | 15.89 | - |
| 19 Mar 2024 | 224.90 | 229.60 | 221.20 | 222.90 | 15.62 | - |
| 18 Mar 2024 | 222.70 | 225.40 | 221.30 | 221.30 | 15.51 | - |
| 15 Mar 2024 | 214.40 | 218.00 | 214.40 | 217.80 | 15.26 | - |
| 14 Mar 2024 | 227.50 | 228.40 | 224.10 | 224.10 | 15.70 | - |
| 13 Mar 2024 | 228.90 | 229.40 | 226.80 | 227.30 | 15.93 | - |
| 12 Mar 2024 | 223.90 | 228.40 | 223.90 | 228.40 | 16.00 | - |
| 11 Mar 2024 | 228.20 | 228.20 | 223.80 | 223.80 | 15.68 | 20 |
| 08 Mar 2024 | 234.30 | 236.00 | 227.90 | 227.90 | 15.97 | - |
| 07 Mar 2024 | 236.30 | 236.30 | 232.30 | 232.30 | 16.28 | - |
| 06 Mar 2024 | 240.40 | 244.30 | 240.40 | 244.30 | 17.12 | - |
| 05 Mar 2024 | 241.10 | 241.50 | 237.50 | 237.50 | 16.64 | - |
| 04 Mar 2024 | 244.80 | 245.90 | 236.40 | 237.40 | 16.63 | 26 |
| 01 Mar 2024 | 233.80 | 241.10 | 233.80 | 241.10 | 16.89 | - |
| 29 Feb 2024 | 223.10 | 227.60 | 222.60 | 227.60 | 15.95 | 18 |
| 28 Feb 2024 | 223.00 | 223.00 | 220.40 | 220.40 | 15.44 | - |
| 27 Feb 2024 | 221.00 | 223.30 | 219.50 | 219.50 | 15.38 | - |
| 26 Feb 2024 | 219.20 | 221.60 | 219.20 | 221.60 | 15.53 | - |
| 23 Feb 2024 | 227.20 | 230.10 | 227.20 | 227.50 | 15.94 | - |
| 22 Feb 2024 | 222.20 | 228.30 | 222.10 | 228.30 | 16.00 | - |
| 21 Feb 2024 | 210.50 | 211.40 | 210.50 | 211.40 | 14.81 | - |
| 20 Feb 2024 | 212.20 | 212.20 | 205.30 | 205.30 | 14.38 | - |
| 19 Feb 2024 | 217.30 | 217.30 | 211.40 | 211.40 | 14.81 | - |
| 16 Feb 2024 | 217.40 | 217.60 | 214.30 | 215.40 | 15.09 | - |
| 15 Feb 2024 | 217.20 | 220.10 | 214.30 | 214.30 | 15.01 | 10 |
| 14 Feb 2024 | 206.00 | 212.20 | 206.00 | 207.20 | 14.52 | 50 |
| 13 Feb 2024 | 209.00 | 209.00 | 204.90 | 205.00 | 14.36 | - |
| 12 Feb 2024 | 185.95 | 192.20 | 185.95 | 189.40 | 13.27 | 20 |
| 09 Feb 2024 | 188.25 | 192.45 | 188.25 | 192.40 | 13.48 | - |
| 08 Feb 2024 | 178.45 | 184.30 | 178.45 | 184.30 | 12.91 | - |
| 07 Feb 2024 | 176.45 | 178.35 | 175.65 | 178.35 | 12.50 | - |
| 06 Feb 2024 | 177.05 | 177.20 | 175.15 | 175.70 | 12.31 | - |
| 05 Feb 2024 | 174.50 | 176.35 | 174.50 | 176.35 | 12.36 | - |
| 02 Feb 2024 | 173.80 | 173.80 | 173.45 | 173.70 | 12.17 | - |
| 01 Feb 2024 | 172.80 | 174.20 | 172.45 | 172.45 | 12.08 | - |
| 31 Jan 2024 | 172.40 | 172.75 | 171.65 | 171.70 | 12.03 | - |
| 30 Jan 2024 | 173.25 | 173.25 | 172.45 | 172.45 | 12.08 | - |
| 29 Jan 2024 | 174.45 | 174.90 | 171.95 | 171.95 | 12.05 | 10 |
| 26 Jan 2024 | 174.45 | 174.50 | 173.30 | 174.30 | 12.21 | - |
| 25 Jan 2024 | 177.60 | 178.25 | 176.65 | 176.65 | 12.38 | - |
| 24 Jan 2024 | 176.05 | 180.00 | 176.05 | 180.00 | 12.61 | - |
| 23 Jan 2024 | 174.40 | 174.40 | 172.50 | 173.85 | 12.18 | - |
| 22 Jan 2024 | 175.75 | 178.60 | 175.75 | 176.65 | 12.38 | - |
| 19 Jan 2024 | 172.70 | 175.30 | 172.70 | 175.30 | 12.28 | - |
| 18 Jan 2024 | 164.00 | 170.45 | 164.00 | 170.45 | 11.94 | - |
| 17 Jan 2024 | 162.30 | 163.60 | 161.55 | 161.55 | 11.32 | - |
| 16 Jan 2024 | 161.15 | 163.55 | 159.50 | 163.55 | 11.46 | - |
| 15 Jan 2024 | 162.80 | 164.70 | 162.65 | 164.70 | 11.54 | - |
| 12 Jan 2024 | 163.35 | 163.35 | 162.00 | 162.00 | 11.35 | - |
| 11 Jan 2024 | 162.80 | 162.95 | 160.05 | 160.05 | 11.21 | - |
| 10 Jan 2024 | 159.30 | 159.50 | 157.95 | 157.95 | 11.07 | - |
| 09 Jan 2024 | 156.60 | 159.30 | 156.35 | 159.30 | 11.16 | - |
| 08 Jan 2024 | 153.90 | 156.85 | 153.65 | 156.85 | 10.99 | - |
| 05 Jan 2024 | 150.40 | 153.35 | 149.55 | 153.35 | 10.74 | - |
| 04 Jan 2024 | 151.35 | 151.90 | 149.55 | 149.55 | 10.48 | - |
| 03 Jan 2024 | 158.90 | 158.90 | 153.85 | 153.85 | 10.78 | - |
| 02 Jan 2024 | 159.60 | 159.95 | 157.60 | 157.60 | 11.04 | - |
| 29 Dec 2023 | 159.65 | 159.85 | 158.80 | 159.05 | 11.14 | - |
| 28 Dec 2023 | 160.50 | 160.50 | 158.80 | 159.15 | 11.15 | - |
| 27 Dec 2023 | 160.90 | 162.30 | 158.50 | 158.50 | 11.11 | - |
| 22 Dec 2023 | 157.30 | 158.85 | 157.30 | 158.35 | 11.09 | - |
| 21 Dec 2023 | 156.75 | 157.75 | 156.20 | 157.40 | 11.03 | - |
| 20 Dec 2023 | 158.90 | 158.90 | 158.45 | 158.90 | 11.13 | - |
| 19 Dec 2023 | 159.50 | 161.10 | 159.20 | 159.20 | 11.15 | - |
| 18 Dec 2023 | 155.35 | 155.35 | 154.10 | 154.10 | 10.80 | - |
| 15 Dec 2023 | 154.90 | 156.45 | 154.90 | 156.00 | 10.93 | - |
| 14 Dec 2023 | 154.05 | 154.35 | 153.90 | 154.35 | 10.81 | - |
| 13 Dec 2023 | 152.55 | 155.00 | 152.55 | 153.00 | 10.72 | - |
| 12 Dec 2023 | 146.85 | 147.05 | 146.85 | 147.05 | 10.30 | - |
| 11 Dec 2023 | 145.15 | 147.35 | 144.90 | 147.35 | 10.32 | - |
| 08 Dec 2023 | 141.50 | 142.10 | 141.50 | 142.10 | 9.96 | - |
| 07 Dec 2023 | 140.95 | 140.95 | 139.30 | 139.55 | 9.78 | - |
| 06 Dec 2023 | 143.50 | 144.50 | 143.50 | 144.15 | 10.10 | - |
| 05 Dec 2023 | 141.45 | 142.10 | 141.45 | 142.10 | 9.96 | - |
| 04 Dec 2023 | 146.55 | 146.55 | 145.10 | 145.10 | 10.17 | - |
| 01 Dec 2023 | 146.05 | 147.75 | 145.30 | 147.75 | 10.35 | - |
| 30 Nov 2023 | 147.10 | 147.35 | 145.90 | 145.90 | 10.22 | - |
| 29 Nov 2023 | 146.25 | 146.60 | 146.25 | 146.55 | 10.27 | - |
| 28 Nov 2023 | 145.20 | 145.20 | 144.70 | 144.95 | 10.16 | - |
| *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.