Singapore markets open in 2 hours 58 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,214.37 +307.53 (+0.50%) CMC Crypto 200
1,260.20 -52.43 (-3.99%)
Tourism Holdings Limited (UCH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 09 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 08 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 07 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 30 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 29 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1,000 |
| 26 Apr 2024 | 1.5900 | 1.7000 | 1.5900 | 1.6900 | 1.6900 | 22,900 |
| 25 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 24 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 23 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 22 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 19 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 18 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 17 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 16 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 15 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 12 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 11 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 10 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 09 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 08 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 05 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 04 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 03 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 02 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 28 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 27 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 26 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 25 Mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 22 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 21 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 21 Mar 2024 | 0.045 Dividend | |||||
| 20 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7050 | - |
| 19 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.6953 | - |
| 18 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7440 | - |
| 15 Mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7732 | - |
| 14 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7927 | - |
| 13 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7927 | - |
| 12 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8317 | - |
| 11 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8024 | - |
| 08 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8122 | - |
| 07 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7927 | - |
| 06 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7927 | - |
| 05 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7927 | - |
| 04 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8122 | - |
| 01 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7927 | - |
| 29 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.7829 | - |
| 28 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8219 | - |
| 27 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8024 | - |
| 26 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8609 | - |
| 23 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8901 | 4,187 |
| 22 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8901 | - |
| 21 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8804 | - |
| 20 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8317 | - |
| 19 Feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9388 | - |
| 16 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9681 | - |
| 15 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9681 | - |
| 14 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9486 | - |
| 13 Feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9388 | - |
| 12 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9681 | - |
| 09 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9681 | - |
| 08 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9875 | 2,600 |
| 07 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9875 | - |
| 06 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0070 | - |
| 05 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9875 | - |
| 02 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9681 | - |
| 01 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0460 | - |
| 31 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9875 | - |
| 30 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0070 | - |
| 29 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9681 | - |
| 26 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9681 | - |
| 25 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9681 | - |
| 24 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9681 | - |
| 23 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9681 | - |
| 22 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9388 | - |
| 19 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9388 | - |
| 18 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9681 | - |
| 17 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0070 | - |
| 16 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0460 | - |
| 15 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0655 | - |
| 12 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0655 | - |
| 11 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0850 | - |
| 10 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0655 | - |
| 09 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0655 | - |
| 08 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0850 | - |
| 05 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0655 | - |
| 04 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0655 | - |
| 03 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0655 | - |
| 02 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0850 | - |
| 29 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0850 | - |
| 28 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0655 | - |
| 27 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0655 | - |
| 22 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0460 | - |
| 21 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0850 | - |
| 20 Dec 2023 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.0460 | 2,602 |
| 19 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9486 | - |
| 18 Dec 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9875 | - |
| *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.