Singapore markets close in 51 minutes
Straits Times Index
3,406.67 +38.77 (+1.15%) Nikkei
40,580.76 +506.07 (+1.26%) Hang Seng
17,985.71 +216.57 (+1.22%) FTSE 100
8,150.90 +29.70 (+0.37%) Bitcoin USD
60,744.82 -1,725.88 (-2.76%) CMC Crypto 200
1,309.55 -25.37 (-1.90%)
Tsingtao Brewery Co Ltd (TSI.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | 340 |
| 03 Jul 2024 | 2.19 Dividend | |||||
| 02 Jul 2024 | 5.84 | 5.93 | 5.84 | 5.93 | 3.74 | - |
| 01 Jul 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 3.77 | - |
| 28 Jun 2024 | 6.22 | 6.22 | 6.01 | 6.01 | 3.79 | - |
| 27 Jun 2024 | 6.19 | 6.20 | 6.18 | 6.20 | 3.91 | - |
| 26 Jun 2024 | 6.29 | 6.30 | 6.26 | 6.30 | 3.97 | - |
| 25 Jun 2024 | 6.29 | 6.37 | 6.29 | 6.37 | 4.02 | - |
| 24 Jun 2024 | 6.14 | 6.28 | 6.11 | 6.28 | 3.96 | - |
| 21 Jun 2024 | 6.08 | 6.13 | 6.08 | 6.11 | 3.86 | - |
| 20 Jun 2024 | 6.28 | 6.28 | 6.26 | 6.28 | 3.96 | - |
| 19 Jun 2024 | 6.36 | 6.37 | 6.36 | 6.36 | 4.01 | - |
| 18 Jun 2024 | 6.39 | 6.45 | 6.37 | 6.45 | 4.07 | - |
| 17 Jun 2024 | 6.48 | 6.48 | 6.43 | 6.47 | 4.08 | - |
| 14 Jun 2024 | 6.36 | 6.38 | 6.33 | 6.36 | 4.01 | - |
| 13 Jun 2024 | 6.26 | 6.29 | 6.26 | 6.29 | 3.97 | - |
| 12 Jun 2024 | 6.41 | 6.41 | 6.36 | 6.36 | 4.01 | - |
| 11 Jun 2024 | 6.43 | 6.46 | 6.43 | 6.43 | 4.06 | - |
| 10 Jun 2024 | 6.38 | 6.43 | 6.38 | 6.43 | 4.05 | - |
| 07 Jun 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 4.09 | - |
| 06 Jun 2024 | 6.59 | 6.59 | 6.49 | 6.49 | 4.09 | - |
| 05 Jun 2024 | 6.70 | 6.70 | 6.61 | 6.63 | 4.18 | - |
| 04 Jun 2024 | 6.65 | 6.66 | 6.62 | 6.65 | 4.19 | - |
| 03 Jun 2024 | 6.64 | 6.64 | 6.53 | 6.53 | 4.12 | - |
| 31 May 2024 | 6.51 | 6.51 | 6.49 | 6.49 | 4.09 | - |
| 30 May 2024 | 6.51 | 6.51 | 6.47 | 6.49 | 4.09 | - |
| 29 May 2024 | 7.01 | 7.01 | 6.93 | 6.93 | 4.37 | - |
| 28 May 2024 | 7.14 | 7.16 | 7.13 | 7.13 | 4.49 | - |
| 27 May 2024 | 7.17 | 7.22 | 7.17 | 7.22 | 4.55 | - |
| 24 May 2024 | 7.00 | 7.03 | 6.98 | 6.98 | 4.40 | - |
| 23 May 2024 | 7.03 | 7.03 | 6.94 | 6.94 | 4.38 | - |
| 22 May 2024 | 7.07 | 7.12 | 7.07 | 7.12 | 4.49 | - |
| 21 May 2024 | 7.22 | 7.22 | 7.16 | 7.17 | 4.52 | - |
| 20 May 2024 | 7.43 | 7.43 | 7.41 | 7.41 | 4.67 | - |
| 17 May 2024 | 7.22 | 7.28 | 7.22 | 7.28 | 4.59 | - |
| 16 May 2024 | 7.28 | 7.34 | 7.28 | 7.34 | 4.63 | - |
| 15 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 4.45 | - |
| 14 May 2024 | 7.16 | 7.18 | 7.05 | 7.05 | 4.44 | - |
| 13 May 2024 | 7.22 | 7.24 | 7.14 | 7.14 | 4.50 | - |
| 10 May 2024 | 7.28 | 7.32 | 7.22 | 7.22 | 4.55 | - |
| 09 May 2024 | 7.22 | 7.26 | 7.14 | 7.26 | 4.58 | - |
| 08 May 2024 | 7.05 | 7.05 | 6.98 | 6.98 | 4.40 | - |
| 07 May 2024 | 7.14 | 7.16 | 7.06 | 7.07 | 4.46 | - |
| 06 May 2024 | 7.13 | 7.13 | 7.11 | 7.11 | 4.48 | - |
| 03 May 2024 | 6.82 | 6.84 | 6.82 | 6.84 | 4.32 | - |
| 02 May 2024 | 6.78 | 6.78 | 6.75 | 6.76 | 4.27 | - |
| 30 Apr 2024 | 6.72 | 6.72 | 6.66 | 6.66 | 4.20 | - |
| 29 Apr 2024 | 6.66 | 6.66 | 6.53 | 6.53 | 4.12 | - |
| 26 Apr 2024 | 6.41 | 6.59 | 6.41 | 6.59 | 4.16 | - |
| 25 Apr 2024 | 6.47 | 6.47 | 6.33 | 6.36 | 4.01 | - |
| 24 Apr 2024 | 6.58 | 6.58 | 6.53 | 6.53 | 4.12 | - |
| 23 Apr 2024 | 6.47 | 6.47 | 6.38 | 6.38 | 4.02 | - |
| 22 Apr 2024 | 6.39 | 6.39 | 6.30 | 6.32 | 3.98 | - |
| 19 Apr 2024 | 6.08 | 6.11 | 6.03 | 6.07 | 3.83 | - |
| 18 Apr 2024 | 6.12 | 6.28 | 6.12 | 6.23 | 3.93 | - |
| 17 Apr 2024 | 6.10 | 6.11 | 6.10 | 6.10 | 3.85 | - |
| 16 Apr 2024 | 6.08 | 6.08 | 6.01 | 6.01 | 3.79 | - |
| 15 Apr 2024 | 6.05 | 6.05 | 5.99 | 5.99 | 3.78 | - |
| 12 Apr 2024 | 5.97 | 5.97 | 5.86 | 5.86 | 3.70 | - |
| 11 Apr 2024 | 6.07 | 6.09 | 6.03 | 6.07 | 3.83 | - |
| 10 Apr 2024 | 5.93 | 5.98 | 5.93 | 5.97 | 3.76 | - |
| 09 Apr 2024 | 5.86 | 5.86 | 5.82 | 5.82 | 3.67 | - |
| 08 Apr 2024 | 5.85 | 5.91 | 5.85 | 5.91 | 3.72 | - |
| 05 Apr 2024 | 6.03 | 6.03 | 5.97 | 6.01 | 3.79 | - |
| 04 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 3.96 | - |
| 03 Apr 2024 | 6.20 | 6.28 | 6.18 | 6.28 | 3.96 | - |
| 02 Apr 2024 | 6.32 | 6.32 | 6.28 | 6.28 | 3.96 | - |
| 28 Mar 2024 | 6.28 | 6.28 | 6.26 | 6.26 | 3.95 | - |
| 27 Mar 2024 | 6.12 | 6.15 | 6.12 | 6.15 | 3.88 | - |
| 26 Mar 2024 | 6.23 | 6.23 | 6.17 | 6.19 | 3.90 | - |
| 25 Mar 2024 | 6.15 | 6.18 | 6.15 | 6.16 | 3.89 | - |
| 22 Mar 2024 | 6.27 | 6.27 | 6.22 | 6.23 | 3.93 | - |
| 21 Mar 2024 | 6.39 | 6.42 | 6.36 | 6.36 | 4.01 | - |
| 20 Mar 2024 | 6.27 | 6.34 | 6.27 | 6.33 | 3.99 | - |
| 19 Mar 2024 | 6.31 | 6.31 | 6.28 | 6.29 | 3.97 | - |
| 18 Mar 2024 | 6.13 | 6.26 | 6.13 | 6.26 | 3.95 | - |
| 15 Mar 2024 | 6.22 | 6.35 | 6.22 | 6.33 | 3.99 | - |
| 14 Mar 2024 | 6.26 | 6.28 | 6.26 | 6.26 | 3.95 | - |
| 13 Mar 2024 | 6.40 | 6.46 | 6.37 | 6.46 | 4.07 | - |
| 12 Mar 2024 | 6.28 | 6.33 | 6.28 | 6.33 | 3.99 | - |
| 11 Mar 2024 | 6.17 | 6.17 | 6.14 | 6.16 | 3.89 | - |
| 08 Mar 2024 | 5.86 | 5.86 | 5.84 | 5.84 | 3.68 | - |
| 07 Mar 2024 | 5.90 | 5.93 | 5.90 | 5.92 | 3.73 | - |
| 06 Mar 2024 | 5.90 | 5.91 | 5.90 | 5.91 | 3.73 | - |
| 05 Mar 2024 | 5.92 | 5.92 | 5.69 | 5.69 | 3.59 | 340 |
| 04 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 3.75 | - |
| 01 Mar 2024 | 5.96 | 6.11 | 5.95 | 6.11 | 3.85 | - |
| 29 Feb 2024 | 5.88 | 5.88 | 5.81 | 5.85 | 3.69 | - |
| 28 Feb 2024 | 5.96 | 5.96 | 5.91 | 5.92 | 3.73 | - |
| 27 Feb 2024 | 6.05 | 6.18 | 6.04 | 6.04 | 3.81 | - |
| 26 Feb 2024 | 6.35 | 6.45 | 6.30 | 6.31 | 3.98 | 1,351 |
| 23 Feb 2024 | 6.33 | 6.39 | 6.33 | 6.38 | 4.02 | - |
| 22 Feb 2024 | 6.29 | 6.29 | 6.23 | 6.23 | 3.93 | - |
| 21 Feb 2024 | 6.13 | 6.13 | 6.09 | 6.09 | 3.84 | - |
| 20 Feb 2024 | 5.92 | 5.98 | 5.92 | 5.98 | 3.77 | - |
| 19 Feb 2024 | 5.76 | 5.79 | 5.76 | 5.79 | 3.65 | - |
| 16 Feb 2024 | 5.83 | 5.84 | 5.83 | 5.83 | 3.68 | - |
| 15 Feb 2024 | 5.59 | 5.59 | 5.57 | 5.59 | 3.53 | - |
| 14 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 3.53 | - |
| 13 Feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 3.54 | - |
| *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.