Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,123.84 +1,031.70 (+1.52%) CMC Crypto 200
1,489.28 +21.34 (+1.45%)
Shimizu Corp (XSZ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 150 |
| 31 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 30 May 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 29 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 28 May 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 27 May 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 24 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 23 May 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 22 May 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 21 May 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 20 May 2024 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 5.1500 | - |
| 17 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 16 May 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 15 May 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 14 May 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 13 May 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 10 May 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| 09 May 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 08 May 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| 07 May 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 06 May 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 03 May 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| 02 May 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 30 Apr 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 29 Apr 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 26 Apr 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 25 Apr 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 24 Apr 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 23 Apr 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 22 Apr 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 19 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 18 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 17 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 16 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 15 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 12 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 11 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 10 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 09 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 08 Apr 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 05 Apr 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 04 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 03 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 02 Apr 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| 28 Mar 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| 28 Mar 2024 | 6.5 Dividend | |||||
| 27 Mar 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.5000 | - |
| 26 Mar 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -0.5042 | - |
| 25 Mar 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.5083 | - |
| 22 Mar 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -0.5125 | - |
| 21 Mar 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.5083 | - |
| 20 Mar 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.5000 | - |
| 19 Mar 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -0.4958 | - |
| 18 Mar 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.4833 | - |
| 15 Mar 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.4833 | - |
| 14 Mar 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.4750 | - |
| 13 Mar 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.4750 | - |
| 12 Mar 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -0.4792 | - |
| 11 Mar 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -0.4792 | - |
| 08 Mar 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -0.4875 | - |
| 07 Mar 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.4708 | - |
| 06 Mar 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -0.4583 | - |
| 05 Mar 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -0.4583 | - |
| 04 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -0.4333 | - |
| 01 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -0.4375 | - |
| 29 Feb 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -0.4375 | - |
| 28 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -0.4417 | - |
| 27 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -0.4417 | - |
| 26 Feb 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -0.4542 | - |
| 23 Feb 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -0.4542 | - |
| 22 Feb 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -0.4542 | - |
| 21 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -0.4417 | - |
| 20 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -0.4500 | - |
| 19 Feb 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -0.4625 | - |
| 16 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -0.4417 | - |
| 15 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -0.4417 | - |
| 14 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -0.4500 | - |
| 13 Feb 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -0.4583 | - |
| 12 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -0.4500 | - |
| 09 Feb 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -0.4542 | - |
| 08 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -0.4417 | - |
| 07 Feb 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -0.5375 | - |
| 06 Feb 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -0.5208 | - |
| 05 Feb 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -0.5208 | - |
| 02 Feb 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -0.5042 | - |
| 01 Feb 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.5083 | - |
| 31 Jan 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -0.5042 | - |
| 30 Jan 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -0.5042 | - |
| 29 Jan 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.5083 | - |
| 26 Jan 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -0.5042 | - |
| 25 Jan 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -0.5125 | - |
| 24 Jan 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -0.5125 | - |
| 23 Jan 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.5167 | - |
| 22 Jan 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -0.5208 | - |
| 19 Jan 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.5083 | - |
| 18 Jan 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.5000 | - |
| 17 Jan 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.5000 | - |
| 16 Jan 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.5083 | - |
| 15 Jan 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -0.5125 | - |
| 12 Jan 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -0.5125 | - |
| *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.