Singapore markets open in 4 hours 10 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,879.74 +1,489.23 (+2.59%) CMC Crypto 200
1,273.62 +2.88 (+0.23%)
Gielda Papierów Wartosciowych w Warszawie S.A. (WSX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:50PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 200 |
| 30 Apr 2024 | 10.12 | 10.50 | 10.12 | 10.50 | 10.50 | 850 |
| 29 Apr 2024 | 9.84 | 10.20 | 9.84 | 10.20 | 10.20 | 1,260 |
| 26 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 25 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 24 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 600 |
| 23 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 22 Apr 2024 | 9.61 | 10.04 | 9.61 | 9.96 | 9.96 | 363 |
| 19 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 18 Apr 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 17 Apr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 16 Apr 2024 | 9.58 | 9.84 | 9.58 | 9.84 | 9.84 | 350 |
| 15 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 12 Apr 2024 | 9.68 | 9.89 | 9.68 | 9.89 | 9.89 | 350 |
| 11 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 10 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 09 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 08 Apr 2024 | 9.67 | 10.02 | 9.67 | 10.02 | 10.02 | 353 |
| 05 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 04 Apr 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 03 Apr 2024 | 9.63 | 10.00 | 9.63 | 10.00 | 10.00 | 53 |
| 02 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 28 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 27 Mar 2024 | 9.58 | 9.66 | 9.58 | 9.66 | 9.66 | 500 |
| 26 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 25 Mar 2024 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 500 |
| 22 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 21 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 20 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 19 Mar 2024 | 9.81 | 9.81 | 9.57 | 9.75 | 9.75 | 1,800 |
| 18 Mar 2024 | 9.90 | 9.90 | 9.81 | 9.81 | 9.81 | 300 |
| 15 Mar 2024 | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | 104 |
| 14 Mar 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 13 Mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 12 Mar 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 11 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 08 Mar 2024 | 9.89 | 10.00 | 9.89 | 10.00 | 10.00 | 500 |
| 07 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 06 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 05 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 04 Mar 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 01 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 29 Feb 2024 | 9.91 | 10.30 | 9.91 | 10.30 | 10.30 | 500 |
| 28 Feb 2024 | 9.98 | 10.03 | 9.98 | 10.03 | 10.03 | 850 |
| 27 Feb 2024 | 9.94 | 10.07 | 9.94 | 10.05 | 10.05 | 9,000 |
| 26 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 23 Feb 2024 | 9.91 | 10.20 | 9.91 | 10.20 | 10.20 | 3,000 |
| 22 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 21 Feb 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 20 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 19 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 16 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 15 Feb 2024 | 9.72 | 9.85 | 9.72 | 9.85 | 9.85 | 500 |
| 14 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 13 Feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 12 Feb 2024 | 9.89 | 10.00 | 9.89 | 10.00 | 10.00 | 150 |
| 09 Feb 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 08 Feb 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 07 Feb 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 06 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 05 Feb 2024 | 10.02 | 10.35 | 10.02 | 10.35 | 10.35 | 628 |
| 02 Feb 2024 | 9.90 | 10.20 | 9.81 | 9.81 | 9.81 | 2,520 |
| 01 Feb 2024 | 9.90 | 10.19 | 9.90 | 10.19 | 10.19 | 100 |
| 31 Jan 2024 | 9.65 | 9.95 | 9.65 | 9.95 | 9.95 | 1,000 |
| 30 Jan 2024 | 9.70 | 9.83 | 9.70 | 9.83 | 9.83 | 1,000 |
| 29 Jan 2024 | 9.65 | 9.82 | 9.65 | 9.70 | 9.70 | 1,101 |
| 26 Jan 2024 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 1,300 |
| 25 Jan 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 24 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 500 |
| 23 Jan 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 90 |
| 22 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 19 Jan 2024 | 9.80 | 9.87 | 9.80 | 9.87 | 9.87 | 500 |
| 18 Jan 2024 | 9.66 | 10.00 | 9.66 | 10.00 | 10.00 | 564 |
| 17 Jan 2024 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 150 |
| 16 Jan 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 15 Jan 2024 | 9.97 | 10.25 | 9.97 | 10.04 | 10.04 | 1,538 |
| 12 Jan 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 11 Jan 2024 | 9.93 | 10.00 | 9.93 | 10.00 | 10.00 | 3,580 |
| 10 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 09 Jan 2024 | 9.72 | 9.99 | 9.72 | 9.99 | 9.99 | 2,330 |
| 08 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 05 Jan 2024 | 9.24 | 9.75 | 9.24 | 9.75 | 9.75 | 500 |
| 04 Jan 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 03 Jan 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 02 Jan 2024 | 9.55 | 9.73 | 9.55 | 9.73 | 9.73 | 247 |
| 29 Dec 2023 | 9.63 | 9.89 | 9.63 | 9.89 | 9.89 | 542 |
| 28 Dec 2023 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 250 |
| 27 Dec 2023 | 9.60 | 9.94 | 9.60 | 9.94 | 9.94 | 750 |
| 22 Dec 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 21 Dec 2023 | 9.47 | 9.65 | 9.47 | 9.65 | 9.65 | 100 |
| 20 Dec 2023 | 9.45 | 9.84 | 9.45 | 9.47 | 9.47 | 2,167 |
| 19 Dec 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 18 Dec 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 15 Dec 2023 | 9.31 | 9.73 | 9.31 | 9.66 | 9.66 | 2,311 |
| 14 Dec 2023 | 9.36 | 9.72 | 9.36 | 9.72 | 9.72 | 412 |
| 13 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 12 Dec 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 11 Dec 2023 | 9.27 | 9.52 | 9.27 | 9.52 | 9.52 | 2,800 |
| 08 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 07 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 300 |
| *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.