Singapore markets close in 4 hours 34 minutes
Straits Times Index
3,166.96 +13.73 (+0.44%) Nikkei
27,367.22 +246.69 (+0.91%) Hang Seng
18,010.18 -77.79 (-0.43%) FTSE 100
7,052.62 -33.84 (-0.48%) BTC-USD
20,395.57 +199.72 (+0.99%) CMC Crypto 200
463.49 +5.09 (+1.11%)
trivago N.V. (TRVG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 1.1800 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 506,700 |
| 04 Oct 2022 | 1.2000 | 1.2600 | 1.1500 | 1.1900 | 1.1900 | 1,190,800 |
| 03 Oct 2022 | 1.1600 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 317,800 |
| 30 Sept 2022 | 1.1900 | 1.2150 | 1.1600 | 1.1600 | 1.1600 | 418,100 |
| 29 Sept 2022 | 1.2300 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 348,700 |
| 28 Sept 2022 | 1.1900 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 544,700 |
| 27 Sept 2022 | 1.2400 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 282,500 |
| 26 Sept 2022 | 1.2800 | 1.3100 | 1.2050 | 1.2200 | 1.2200 | 756,700 |
| 23 Sept 2022 | 1.3400 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 470,000 |
| 22 Sept 2022 | 1.3800 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 382,600 |
| 21 Sept 2022 | 1.4400 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 328,000 |
| 20 Sept 2022 | 1.4700 | 1.4950 | 1.4200 | 1.4400 | 1.4400 | 412,900 |
| 19 Sept 2022 | 1.4500 | 1.4800 | 1.4370 | 1.4700 | 1.4700 | 321,400 |
| 16 Sept 2022 | 1.4900 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 452,500 |
| 15 Sept 2022 | 1.4900 | 1.5900 | 1.4900 | 1.5200 | 1.5200 | 177,900 |
| 14 Sept 2022 | 1.5000 | 1.5400 | 1.4820 | 1.5200 | 1.5200 | 163,200 |
| 13 Sept 2022 | 1.5200 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 194,000 |
| 12 Sept 2022 | 1.5200 | 1.5900 | 1.5200 | 1.5700 | 1.5700 | 336,900 |
| 09 Sept 2022 | 1.4900 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 131,500 |
| 08 Sept 2022 | 1.4600 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 213,600 |
| 07 Sept 2022 | 1.4200 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 337,800 |
| 06 Sept 2022 | 1.4300 | 1.4590 | 1.4200 | 1.4200 | 1.4200 | 139,300 |
| 02 Sept 2022 | 1.4400 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 140,200 |
| 01 Sept 2022 | 1.4300 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 363,000 |
| 31 Aug 2022 | 1.4800 | 1.5300 | 1.4200 | 1.4500 | 1.4500 | 581,400 |
| 30 Aug 2022 | 1.5400 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 203,000 |
| 29 Aug 2022 | 1.5200 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 209,100 |
| 26 Aug 2022 | 1.5700 | 1.5900 | 1.4900 | 1.5300 | 1.5300 | 281,400 |
| 25 Aug 2022 | 1.5900 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 241,400 |
| 24 Aug 2022 | 1.5100 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 542,900 |
| 23 Aug 2022 | 1.5300 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 144,500 |
| 22 Aug 2022 | 1.5400 | 1.5700 | 1.4700 | 1.5400 | 1.5400 | 380,200 |
| 19 Aug 2022 | 1.6500 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 261,300 |
| 18 Aug 2022 | 1.7100 | 1.7100 | 1.5700 | 1.6900 | 1.6900 | 712,200 |
| 17 Aug 2022 | 1.7000 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 371,400 |
| 16 Aug 2022 | 1.7300 | 1.7560 | 1.6650 | 1.7100 | 1.7100 | 434,400 |
| 15 Aug 2022 | 1.7000 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 486,800 |
| 12 Aug 2022 | 1.7500 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 289,000 |
| 11 Aug 2022 | 1.7000 | 1.7900 | 1.7000 | 1.7500 | 1.7500 | 599,400 |
| 10 Aug 2022 | 1.6600 | 1.8000 | 1.6600 | 1.7000 | 1.7000 | 685,000 |
| 09 Aug 2022 | 1.7600 | 1.7600 | 1.6500 | 1.7400 | 1.7400 | 412,300 |
| 08 Aug 2022 | 1.6600 | 1.7500 | 1.6500 | 1.7300 | 1.7300 | 542,300 |
| 05 Aug 2022 | 1.5600 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 750,600 |
| 04 Aug 2022 | 1.5400 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 446,400 |
| 03 Aug 2022 | 1.5000 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 263,800 |
| 02 Aug 2022 | 1.5300 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 122,900 |
| 01 Aug 2022 | 1.4700 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 323,800 |
| 29 Jul 2022 | 1.4800 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 308,800 |
| 28 Jul 2022 | 1.4900 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 161,100 |
| 27 Jul 2022 | 1.4900 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 216,000 |
| 26 Jul 2022 | 1.5000 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 229,200 |
| 25 Jul 2022 | 1.5100 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 107,300 |
| 22 Jul 2022 | 1.5000 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 168,700 |
| 21 Jul 2022 | 1.5600 | 1.5600 | 1.4700 | 1.5100 | 1.5100 | 495,800 |
| 20 Jul 2022 | 1.5400 | 1.5700 | 1.5200 | 1.5700 | 1.5700 | 294,500 |
| 19 Jul 2022 | 1.4700 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 153,700 |
| 18 Jul 2022 | 1.4600 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 215,100 |
| 15 Jul 2022 | 1.4400 | 1.4680 | 1.4300 | 1.4400 | 1.4400 | 160,800 |
| 14 Jul 2022 | 1.4200 | 1.5100 | 1.4200 | 1.4300 | 1.4300 | 374,500 |
| 13 Jul 2022 | 1.4300 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 94,300 |
| 12 Jul 2022 | 1.4300 | 1.4700 | 1.4250 | 1.4500 | 1.4500 | 152,200 |
| 11 Jul 2022 | 1.5000 | 1.5100 | 1.4200 | 1.4300 | 1.4300 | 217,100 |
| 08 Jul 2022 | 1.5200 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 138,100 |
| 07 Jul 2022 | 1.4700 | 1.5740 | 1.4600 | 1.5300 | 1.5300 | 391,900 |
| 06 Jul 2022 | 1.5400 | 1.5400 | 1.4400 | 1.4700 | 1.4700 | 271,500 |
| 05 Jul 2022 | 1.4800 | 1.5500 | 1.4470 | 1.5200 | 1.5200 | 370,300 |
| 01 Jul 2022 | 1.4800 | 1.5200 | 1.4500 | 1.5200 | 1.5200 | 229,600 |
| 30 Jun 2022 | 1.4800 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 278,800 |
| 29 Jun 2022 | 1.5300 | 1.5400 | 1.4850 | 1.5200 | 1.5200 | 405,100 |
| 28 Jun 2022 | 1.6000 | 1.6250 | 1.5200 | 1.5300 | 1.5300 | 500,600 |
| 27 Jun 2022 | 1.6200 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 175,800 |
| 24 Jun 2022 | 1.5500 | 1.6550 | 1.5500 | 1.5900 | 1.5900 | 372,800 |
| 23 Jun 2022 | 1.5600 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 312,400 |
| 22 Jun 2022 | 1.5600 | 1.6010 | 1.5470 | 1.5700 | 1.5700 | 366,600 |
| 21 Jun 2022 | 1.7500 | 1.7520 | 1.5500 | 1.5900 | 1.5900 | 1,129,400 |
| 17 Jun 2022 | 1.6000 | 1.7200 | 1.6000 | 1.6900 | 1.6900 | 522,700 |
| 16 Jun 2022 | 1.6500 | 1.6600 | 1.5500 | 1.6100 | 1.6100 | 400,900 |
| 15 Jun 2022 | 1.6200 | 1.7100 | 1.5900 | 1.6800 | 1.6800 | 450,200 |
| 14 Jun 2022 | 1.6300 | 1.6800 | 1.5200 | 1.6200 | 1.6200 | 946,800 |
| 13 Jun 2022 | 1.7100 | 1.7200 | 1.5200 | 1.6500 | 1.6500 | 1,833,000 |
| 10 Jun 2022 | 1.7200 | 1.8500 | 1.7000 | 1.7800 | 1.7800 | 825,500 |
| 09 Jun 2022 | 1.8200 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 458,200 |
| 08 Jun 2022 | 1.8400 | 1.8600 | 1.8100 | 1.8300 | 1.8300 | 477,900 |
| 07 Jun 2022 | 1.7600 | 1.8500 | 1.7380 | 1.8500 | 1.8500 | 449,800 |
| 06 Jun 2022 | 1.7700 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 305,600 |
| 03 Jun 2022 | 1.7000 | 1.7600 | 1.6800 | 1.7500 | 1.7500 | 478,100 |
| 02 Jun 2022 | 1.7000 | 1.7500 | 1.6950 | 1.7500 | 1.7500 | 376,100 |
| 01 Jun 2022 | 1.7000 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 294,500 |
| 31 May 2022 | 1.7700 | 1.7710 | 1.6900 | 1.7000 | 1.7000 | 639,100 |
| 27 May 2022 | 1.7200 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 442,000 |
| 26 May 2022 | 1.6500 | 1.7600 | 1.6400 | 1.7100 | 1.7100 | 848,000 |
| 25 May 2022 | 1.5500 | 1.6450 | 1.5500 | 1.6300 | 1.6300 | 433,500 |
| 24 May 2022 | 1.5700 | 1.6200 | 1.5300 | 1.5600 | 1.5600 | 597,800 |
| 23 May 2022 | 1.6400 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 302,200 |
| 20 May 2022 | 1.6800 | 1.7100 | 1.6100 | 1.6700 | 1.6700 | 610,000 |
| 19 May 2022 | 1.6600 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 365,000 |
| 18 May 2022 | 1.7100 | 1.7300 | 1.6550 | 1.6700 | 1.6700 | 243,200 |
| 17 May 2022 | 1.7000 | 1.7700 | 1.6900 | 1.7300 | 1.7300 | 430,300 |
| 16 May 2022 | 1.7300 | 1.7680 | 1.6600 | 1.6800 | 1.6800 | 459,100 |
| 13 May 2022 | 1.7200 | 1.7500 | 1.6850 | 1.7500 | 1.7500 | 571,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
