Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,733.31 +521.90 (+0.78%) CMC Crypto 200
1,427.29 -1.27 (-0.09%)
F3 Uranium Corp. (X42.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:00PM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 0.2530 | 0.2580 | 0.2465 | 0.2580 | 0.2580 | 5,800 |
| 30 May 2024 | 0.2525 | 0.2750 | 0.2525 | 0.2750 | 0.2750 | 20,000 |
| 29 May 2024 | 0.2590 | 0.2670 | 0.2550 | 0.2550 | 0.2550 | 14,869 |
| 28 May 2024 | 0.2505 | 0.2505 | 0.2505 | 0.2505 | 0.2505 | - |
| 27 May 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 24 May 2024 | 0.2485 | 0.2485 | 0.2485 | 0.2485 | 0.2485 | - |
| 23 May 2024 | 0.2705 | 0.2705 | 0.2650 | 0.2650 | 0.2650 | 25,000 |
| 22 May 2024 | 0.2740 | 0.2880 | 0.2740 | 0.2880 | 0.2880 | 5,000 |
| 21 May 2024 | 0.2650 | 0.2860 | 0.2650 | 0.2860 | 0.2860 | 3,000 |
| 20 May 2024 | 0.2630 | 0.2745 | 0.2630 | 0.2745 | 0.2745 | 15,302 |
| 17 May 2024 | 0.2540 | 0.2655 | 0.2540 | 0.2655 | 0.2655 | 10,000 |
| 16 May 2024 | 0.2595 | 0.2595 | 0.2595 | 0.2595 | 0.2595 | - |
| 15 May 2024 | 0.2545 | 0.2545 | 0.2545 | 0.2545 | 0.2545 | - |
| 14 May 2024 | 0.2555 | 0.2555 | 0.2540 | 0.2540 | 0.2540 | 10,000 |
| 13 May 2024 | 0.2505 | 0.2505 | 0.2505 | 0.2505 | 0.2505 | - |
| 10 May 2024 | 0.2535 | 0.2535 | 0.2535 | 0.2535 | 0.2535 | - |
| 09 May 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
| 08 May 2024 | 0.2565 | 0.2565 | 0.2565 | 0.2565 | 0.2565 | - |
| 07 May 2024 | 0.2485 | 0.2485 | 0.2485 | 0.2485 | 0.2485 | - |
| 06 May 2024 | 0.2595 | 0.2595 | 0.2535 | 0.2540 | 0.2540 | 9,015 |
| 03 May 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
| 02 May 2024 | 0.2515 | 0.2515 | 0.2515 | 0.2515 | 0.2515 | - |
| 30 Apr 2024 | 0.2755 | 0.2795 | 0.2755 | 0.2795 | 0.2795 | 10,000 |
| 29 Apr 2024 | 0.2620 | 0.2700 | 0.2620 | 0.2700 | 0.2700 | 5,000 |
| 26 Apr 2024 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | - |
| 25 Apr 2024 | 0.2505 | 0.2595 | 0.2500 | 0.2595 | 0.2595 | 40,001 |
| 24 Apr 2024 | 0.2505 | 0.2505 | 0.2505 | 0.2505 | 0.2505 | - |
| 23 Apr 2024 | 0.2540 | 0.2575 | 0.2540 | 0.2560 | 0.2560 | 39,900 |
| 22 Apr 2024 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | - |
| 19 Apr 2024 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | - |
| 18 Apr 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
| 17 Apr 2024 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | - |
| 16 Apr 2024 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | - |
| 15 Apr 2024 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | 850 |
| 12 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 11 Apr 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | - |
| 10 Apr 2024 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | - |
| 09 Apr 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 08 Apr 2024 | 0.2930 | 0.2970 | 0.2930 | 0.2970 | 0.2970 | 10,000 |
| 05 Apr 2024 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | - |
| 04 Apr 2024 | 0.2965 | 0.3020 | 0.2965 | 0.3020 | 0.3020 | 9,535 |
| 03 Apr 2024 | 0.2875 | 0.2875 | 0.2875 | 0.2875 | 0.2875 | - |
| 02 Apr 2024 | 0.2905 | 0.2905 | 0.2905 | 0.2905 | 0.2905 | - |
| 28 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 27 Mar 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 4,000 |
| 26 Mar 2024 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | - |
| 25 Mar 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 5,000 |
| 22 Mar 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 21 Mar 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 20 Mar 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | - |
| 19 Mar 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 20,000 |
| 18 Mar 2024 | 0.2830 | 0.2920 | 0.2830 | 0.2920 | 0.2920 | 9,577 |
| 15 Mar 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
| 14 Mar 2024 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 20,000 |
| 13 Mar 2024 | 0.2810 | 0.2890 | 0.2810 | 0.2890 | 0.2890 | 25,000 |
| 12 Mar 2024 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | - |
| 11 Mar 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 08 Mar 2024 | 0.3090 | 0.3170 | 0.2990 | 0.3010 | 0.3010 | 10,523 |
| 07 Mar 2024 | 0.2920 | 0.3000 | 0.2920 | 0.3000 | 0.3000 | 6,000 |
| 06 Mar 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 05 Mar 2024 | 0.2670 | 0.2800 | 0.2670 | 0.2800 | 0.2800 | 5,000 |
| 04 Mar 2024 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | - |
| 01 Mar 2024 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | - |
| 29 Feb 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 28 Feb 2024 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | - |
| 27 Feb 2024 | 0.2720 | 0.2720 | 0.2700 | 0.2700 | 0.2700 | 22,500 |
| 26 Feb 2024 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 3,000 |
| 23 Feb 2024 | 0.2840 | 0.2840 | 0.2690 | 0.2690 | 0.2690 | 50,000 |
| 22 Feb 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 21 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,500 |
| 20 Feb 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
| 19 Feb 2024 | 0.3130 | 0.3210 | 0.3130 | 0.3210 | 0.3210 | 10,000 |
| 16 Feb 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
| 15 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
| 14 Feb 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 13 Feb 2024 | 0.3210 | 0.3230 | 0.3200 | 0.3200 | 0.3200 | 540 |
| 12 Feb 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | - |
| 09 Feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 08 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 07 Feb 2024 | 0.3220 | 0.3450 | 0.3220 | 0.3450 | 0.3450 | 30 |
| 06 Feb 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 3,000 |
| 05 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 200 |
| 02 Feb 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
| 01 Feb 2024 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 24,000 |
| 31 Jan 2024 | 0.3280 | 0.3440 | 0.3280 | 0.3400 | 0.3400 | 22,000 |
| 30 Jan 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
| 29 Jan 2024 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | - |
| 26 Jan 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 20,100 |
| 25 Jan 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 24 Jan 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 23 Jan 2024 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 17,000 |
| 22 Jan 2024 | 0.2940 | 0.3000 | 0.2940 | 0.3000 | 0.3000 | 30,000 |
| 19 Jan 2024 | 0.3140 | 0.3140 | 0.2990 | 0.2990 | 0.2990 | 10,000 |
| 18 Jan 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
| 17 Jan 2024 | 0.3160 | 0.3290 | 0.3160 | 0.3220 | 0.3220 | 10,009 |
| 16 Jan 2024 | 0.3130 | 0.3400 | 0.3130 | 0.3220 | 0.3220 | 55,000 |
| 15 Jan 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
| 12 Jan 2024 | 0.2780 | 0.2940 | 0.2730 | 0.2940 | 0.2940 | 15,250 |
| 11 Jan 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
| 10 Jan 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | - |
| *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.