Singapore markets close in 2 hours
Straits Times Index
3,407.80 +39.90 (+1.18%) Nikkei
40,580.76 +506.07 (+1.26%) Hang Seng
17,966.95 +197.81 (+1.11%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,915.52 -1,853.61 (-2.95%) CMC Crypto 200
1,313.49 -21.43 (-1.60%)
Arkema S.A. (V1S.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:49PM 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 |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 80.60 | 82.55 | 80.60 | 82.55 | 82.55 | 6 |
| 01 Jul 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| 28 Jun 2024 | 81.85 | 81.85 | 80.85 | 80.85 | 80.85 | - |
| 27 Jun 2024 | 83.95 | 83.95 | 83.00 | 83.00 | 83.00 | - |
| 26 Jun 2024 | 85.50 | 85.50 | 83.30 | 83.30 | 83.30 | 100 |
| 25 Jun 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 24 Jun 2024 | 84.00 | 84.80 | 84.00 | 84.80 | 84.80 | 6 |
| 21 Jun 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| 20 Jun 2024 | 86.25 | 86.45 | 86.25 | 86.45 | 86.45 | - |
| 19 Jun 2024 | 85.10 | 85.30 | 85.10 | 85.30 | 85.30 | - |
| 18 Jun 2024 | 84.15 | 85.25 | 83.45 | 85.25 | 85.25 | 170 |
| 17 Jun 2024 | 84.05 | 84.05 | 84.00 | 84.00 | 84.00 | - |
| 14 Jun 2024 | 85.75 | 85.75 | 83.30 | 83.30 | 83.30 | - |
| 13 Jun 2024 | 88.10 | 88.10 | 86.00 | 86.00 | 86.00 | - |
| 12 Jun 2024 | 89.00 | 89.00 | 88.35 | 88.35 | 88.35 | - |
| 11 Jun 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| 10 Jun 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| 07 Jun 2024 | 89.80 | 89.80 | 89.10 | 89.10 | 89.10 | - |
| 06 Jun 2024 | 90.60 | 90.60 | 90.15 | 90.15 | 90.15 | - |
| 05 Jun 2024 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | - |
| 04 Jun 2024 | 92.05 | 92.05 | 90.35 | 90.35 | 90.35 | - |
| 03 Jun 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | 1 |
| 31 May 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
| 30 May 2024 | 92.10 | 94.15 | 92.10 | 94.15 | 94.15 | - |
| 29 May 2024 | 94.20 | 94.20 | 92.40 | 92.40 | 92.40 | - |
| 28 May 2024 | 94.25 | 94.25 | 93.75 | 93.75 | 93.75 | - |
| 27 May 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 24 May 2024 | 93.20 | 93.80 | 93.20 | 93.80 | 93.80 | - |
| 23 May 2024 | 93.75 | 93.75 | 93.10 | 93.10 | 93.10 | - |
| 22 May 2024 | 95.65 | 95.65 | 93.60 | 93.60 | 93.60 | - |
| 21 May 2024 | 96.40 | 96.55 | 96.40 | 96.55 | 96.55 | 256 |
| 20 May 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
| 17 May 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
| 17 May 2024 | 3.5 Dividend | |||||
| 16 May 2024 | 98.25 | 98.25 | 97.80 | 97.80 | 94.30 | - |
| 15 May 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 95.51 | 2 |
| 14 May 2024 | 99.10 | 99.10 | 98.70 | 98.70 | 95.17 | - |
| 13 May 2024 | 98.30 | 98.80 | 98.30 | 98.80 | 95.26 | 151 |
| 10 May 2024 | 98.90 | 98.90 | 97.70 | 97.70 | 94.20 | - |
| 09 May 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 95.70 | - |
| 08 May 2024 | 100.80 | 100.80 | 98.30 | 98.30 | 94.78 | 50 |
| 07 May 2024 | 101.00 | 101.40 | 101.00 | 101.40 | 97.77 | - |
| 06 May 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 95.31 | - |
| 03 May 2024 | 98.50 | 98.50 | 97.65 | 97.65 | 94.16 | - |
| 02 May 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 93.34 | - |
| 30 Apr 2024 | 97.20 | 97.20 | 96.50 | 96.50 | 93.05 | - |
| 29 Apr 2024 | 96.50 | 97.00 | 96.50 | 97.00 | 93.53 | - |
| 26 Apr 2024 | 95.25 | 96.05 | 95.25 | 96.05 | 92.61 | - |
| 25 Apr 2024 | 95.40 | 95.40 | 94.55 | 94.55 | 91.17 | - |
| 24 Apr 2024 | 96.20 | 96.20 | 95.10 | 95.10 | 91.70 | - |
| 23 Apr 2024 | 97.30 | 97.30 | 96.10 | 96.10 | 92.66 | - |
| 22 Apr 2024 | 96.40 | 98.00 | 96.40 | 98.00 | 94.49 | - |
| 19 Apr 2024 | 96.20 | 96.20 | 95.15 | 95.15 | 91.74 | - |
| 18 Apr 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 93.09 | - |
| 17 Apr 2024 | 96.85 | 96.85 | 96.30 | 96.30 | 92.85 | - |
| 16 Apr 2024 | 96.35 | 96.35 | 95.75 | 95.75 | 92.32 | 19 |
| 15 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 93.91 | - |
| 12 Apr 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 94.06 | - |
| 11 Apr 2024 | 98.55 | 98.55 | 96.95 | 96.95 | 93.48 | - |
| 10 Apr 2024 | 97.70 | 97.70 | 97.45 | 97.45 | 93.96 | - |
| 09 Apr 2024 | 99.00 | 99.00 | 96.35 | 96.35 | 92.90 | 100 |
| 08 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.46 | 100 |
| 05 Apr 2024 | 101.10 | 101.10 | 99.45 | 99.45 | 95.89 | 2 |
| 04 Apr 2024 | 101.40 | 102.20 | 101.00 | 101.00 | 97.39 | 70 |
| 03 Apr 2024 | 99.00 | 101.10 | 99.00 | 101.10 | 97.48 | - |
| 02 Apr 2024 | 99.45 | 99.95 | 98.30 | 98.30 | 94.78 | 4 |
| 28 Mar 2024 | 97.80 | 97.80 | 97.28 | 97.28 | 93.80 | - |
| 27 Mar 2024 | 95.82 | 97.70 | 95.82 | 97.70 | 94.20 | - |
| 26 Mar 2024 | 93.98 | 95.26 | 93.98 | 95.26 | 91.85 | - |
| 25 Mar 2024 | 94.54 | 94.68 | 94.14 | 94.14 | 90.77 | 11 |
| 22 Mar 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 91.29 | - |
| 21 Mar 2024 | 95.08 | 95.08 | 94.42 | 94.42 | 91.04 | - |
| 20 Mar 2024 | 92.04 | 93.54 | 92.04 | 93.54 | 90.19 | - |
| 19 Mar 2024 | 91.76 | 91.96 | 91.76 | 91.96 | 88.67 | - |
| 18 Mar 2024 | 91.54 | 91.54 | 91.46 | 91.46 | 88.19 | 6 |
| 15 Mar 2024 | 91.64 | 91.80 | 91.64 | 91.80 | 88.51 | - |
| 14 Mar 2024 | 93.12 | 93.12 | 90.60 | 90.60 | 87.36 | - |
| 13 Mar 2024 | 92.98 | 93.40 | 92.98 | 93.02 | 89.69 | 50 |
| 12 Mar 2024 | 91.34 | 92.76 | 91.34 | 92.76 | 89.44 | - |
| 11 Mar 2024 | 92.30 | 92.30 | 90.66 | 90.66 | 87.42 | 30 |
| 08 Mar 2024 | 92.54 | 92.54 | 92.02 | 92.02 | 88.73 | - |
| 07 Mar 2024 | 89.56 | 93.02 | 89.56 | 91.90 | 88.61 | 110 |
| 06 Mar 2024 | 91.82 | 91.82 | 90.08 | 90.08 | 86.86 | 200 |
| 05 Mar 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 88.42 | - |
| 04 Mar 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 89.79 | - |
| 01 Mar 2024 | 94.76 | 94.76 | 94.08 | 94.08 | 90.71 | - |
| 29 Feb 2024 | 95.98 | 95.98 | 95.72 | 95.72 | 92.29 | - |
| 28 Feb 2024 | 98.54 | 98.54 | 98.06 | 98.06 | 94.55 | - |
| 27 Feb 2024 | 99.54 | 99.54 | 99.04 | 99.04 | 95.50 | 100 |
| 26 Feb 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 96.47 | - |
| 23 Feb 2024 | 99.16 | 100.55 | 99.16 | 100.55 | 96.95 | - |
| 22 Feb 2024 | 98.12 | 98.12 | 98.06 | 98.06 | 94.55 | - |
| 21 Feb 2024 | 96.20 | 96.68 | 96.20 | 96.68 | 93.22 | - |
| 20 Feb 2024 | 96.64 | 96.64 | 96.18 | 96.18 | 92.74 | - |
| 19 Feb 2024 | 97.62 | 97.62 | 96.78 | 96.78 | 93.32 | - |
| 16 Feb 2024 | 98.26 | 98.26 | 97.68 | 97.68 | 94.18 | - |
| 15 Feb 2024 | 97.50 | 97.88 | 97.50 | 97.88 | 94.38 | - |
| 14 Feb 2024 | 97.00 | 97.00 | 96.84 | 96.84 | 93.37 | - |
| 13 Feb 2024 | 98.36 | 98.36 | 96.60 | 96.60 | 93.14 | - |
| 12 Feb 2024 | 98.18 | 98.28 | 97.96 | 97.96 | 94.45 | 100 |
| *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.