Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,078.84 +324.63 (+0.53%) CMC Crypto 200
1,264.77 -93.24 (-6.89%)
YIT Oyj (YIT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2.0140 | 2.0280 | 2.0140 | 2.0280 | 2.0280 | - |
| 09 May 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 08 May 2024 | 1.9880 | 1.9920 | 1.9880 | 1.9920 | 1.9920 | - |
| 07 May 2024 | 2.0080 | 2.0080 | 2.0060 | 2.0060 | 2.0060 | - |
| 06 May 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 03 May 2024 | 1.9600 | 1.9930 | 1.9600 | 1.9930 | 1.9930 | - |
| 02 May 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
| 30 Apr 2024 | 1.9010 | 1.9430 | 1.9010 | 1.9430 | 1.9430 | - |
| 29 Apr 2024 | 1.8560 | 1.8800 | 1.8560 | 1.8800 | 1.8800 | - |
| 26 Apr 2024 | 1.7520 | 1.8280 | 1.7520 | 1.8280 | 1.8280 | - |
| 25 Apr 2024 | 1.7540 | 1.7650 | 1.7540 | 1.7650 | 1.7650 | - |
| 24 Apr 2024 | 1.7250 | 1.7750 | 1.7250 | 1.7750 | 1.7750 | - |
| 23 Apr 2024 | 1.7520 | 1.7630 | 1.7520 | 1.7630 | 1.7630 | - |
| 22 Apr 2024 | 1.7790 | 1.7800 | 1.7790 | 1.7800 | 1.7800 | - |
| 19 Apr 2024 | 1.7860 | 1.7860 | 1.7750 | 1.7750 | 1.7750 | - |
| 18 Apr 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| 17 Apr 2024 | 1.7180 | 1.7400 | 1.7180 | 1.7400 | 1.7400 | - |
| 16 Apr 2024 | 1.7520 | 1.7580 | 1.7520 | 1.7580 | 1.7580 | - |
| 15 Apr 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| 12 Apr 2024 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | - |
| 11 Apr 2024 | 1.8850 | 1.8930 | 1.8850 | 1.8930 | 1.8930 | - |
| 10 Apr 2024 | 1.8810 | 1.8810 | 1.8700 | 1.8700 | 1.8700 | - |
| 09 Apr 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | - |
| 08 Apr 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| 05 Apr 2024 | 1.9120 | 1.9120 | 1.8490 | 1.8490 | 1.8490 | - |
| 04 Apr 2024 | 1.9720 | 1.9720 | 1.9080 | 1.9080 | 1.9080 | - |
| 03 Apr 2024 | 1.9520 | 1.9830 | 1.9520 | 1.9830 | 1.9830 | - |
| 02 Apr 2024 | 1.9700 | 1.9700 | 1.9640 | 1.9640 | 1.9640 | - |
| 28 Mar 2024 | 1.9000 | 1.9420 | 1.9000 | 1.9420 | 1.9420 | - |
| 27 Mar 2024 | 1.9400 | 1.9430 | 1.9400 | 1.9430 | 1.9430 | - |
| 26 Mar 2024 | 1.8950 | 1.9500 | 1.8950 | 1.9500 | 1.9500 | - |
| 25 Mar 2024 | 1.8710 | 1.9010 | 1.8710 | 1.9010 | 1.9010 | - |
| 22 Mar 2024 | 1.8610 | 1.9000 | 1.8610 | 1.9000 | 1.9000 | - |
| 21 Mar 2024 | 1.8190 | 1.8420 | 1.8190 | 1.8420 | 1.8420 | - |
| 20 Mar 2024 | 1.7800 | 1.8190 | 1.7800 | 1.8190 | 1.8190 | - |
| 19 Mar 2024 | 1.7540 | 1.8060 | 1.7540 | 1.8060 | 1.8060 | - |
| 18 Mar 2024 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | - |
| 15 Mar 2024 | 1.7130 | 1.7620 | 1.7130 | 1.7620 | 1.7620 | - |
| 14 Mar 2024 | 1.6990 | 1.7440 | 1.6990 | 1.7440 | 1.7440 | - |
| 13 Mar 2024 | 1.6520 | 1.7040 | 1.6520 | 1.6820 | 1.6820 | 516 |
| 12 Mar 2024 | 1.7420 | 1.7420 | 1.6520 | 1.6520 | 1.6520 | - |
| 11 Mar 2024 | 1.5740 | 1.5880 | 1.5740 | 1.5880 | 1.5880 | - |
| 08 Mar 2024 | 1.5850 | 1.6090 | 1.5850 | 1.6090 | 1.6090 | - |
| 07 Mar 2024 | 1.5750 | 1.5860 | 1.5750 | 1.5860 | 1.5860 | - |
| 06 Mar 2024 | 1.6030 | 1.6090 | 1.6030 | 1.6090 | 1.6090 | - |
| 05 Mar 2024 | 1.5460 | 1.5960 | 1.5460 | 1.5960 | 1.5960 | - |
| 04 Mar 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| 01 Mar 2024 | 1.6010 | 1.6110 | 1.6010 | 1.6110 | 1.6110 | - |
| 29 Feb 2024 | 1.5970 | 1.6040 | 1.5970 | 1.6040 | 1.6040 | - |
| 28 Feb 2024 | 1.5960 | 1.6040 | 1.5960 | 1.6040 | 1.6040 | - |
| 27 Feb 2024 | 1.5720 | 1.6170 | 1.5720 | 1.6170 | 1.6170 | - |
| 26 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 23 Feb 2024 | 1.6000 | 1.6000 | 1.5940 | 1.5940 | 1.5940 | - |
| 22 Feb 2024 | 1.6220 | 1.6230 | 1.6100 | 1.6230 | 1.6230 | 200 |
| 21 Feb 2024 | 1.6200 | 1.6350 | 1.6200 | 1.6350 | 1.6350 | - |
| 20 Feb 2024 | 1.6250 | 1.6480 | 1.6250 | 1.6480 | 1.6480 | - |
| 19 Feb 2024 | 1.6320 | 1.6530 | 1.6320 | 1.6530 | 1.6530 | - |
| 16 Feb 2024 | 1.6910 | 1.6910 | 1.6600 | 1.6600 | 1.6600 | - |
| 15 Feb 2024 | 1.6150 | 1.6870 | 1.6150 | 1.6870 | 1.6870 | - |
| 14 Feb 2024 | 1.6400 | 1.6400 | 1.6230 | 1.6230 | 1.6230 | - |
| 13 Feb 2024 | 1.7010 | 1.7010 | 1.6500 | 1.6500 | 1.6500 | - |
| 12 Feb 2024 | 1.8140 | 1.8140 | 1.7800 | 1.7800 | 1.7800 | - |
| 09 Feb 2024 | 1.7750 | 1.8340 | 1.7750 | 1.8340 | 1.8340 | - |
| 08 Feb 2024 | 1.8640 | 1.8640 | 1.8430 | 1.8430 | 1.8430 | - |
| 07 Feb 2024 | 1.8810 | 1.8810 | 1.8710 | 1.8710 | 1.8710 | - |
| 06 Feb 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| 05 Feb 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
| 02 Feb 2024 | 1.9700 | 1.9700 | 1.9670 | 1.9670 | 1.9670 | - |
| 01 Feb 2024 | 1.9230 | 1.9820 | 1.9230 | 1.9820 | 1.9820 | - |
| 31 Jan 2024 | 1.9370 | 1.9640 | 1.9370 | 1.9640 | 1.9640 | - |
| 30 Jan 2024 | 1.9550 | 1.9550 | 1.9530 | 1.9530 | 1.9530 | - |
| 29 Jan 2024 | 1.9510 | 1.9680 | 1.9510 | 1.9680 | 1.9680 | - |
| 26 Jan 2024 | 1.9360 | 2.0040 | 1.9360 | 2.0040 | 2.0040 | - |
| 25 Jan 2024 | 1.9630 | 1.9630 | 1.9610 | 1.9610 | 1.9610 | - |
| 24 Jan 2024 | 1.9760 | 1.9810 | 1.9760 | 1.9810 | 1.9810 | - |
| 23 Jan 2024 | 2.0020 | 2.0020 | 1.9970 | 1.9970 | 1.9970 | - |
| 22 Jan 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
| 19 Jan 2024 | 2.0240 | 2.0380 | 2.0240 | 2.0380 | 2.0380 | - |
| 18 Jan 2024 | 1.9960 | 2.0700 | 1.9960 | 2.0700 | 2.0700 | - |
| 17 Jan 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | - |
| 16 Jan 2024 | 2.0160 | 2.0480 | 2.0160 | 2.0480 | 2.0480 | - |
| 15 Jan 2024 | 2.0440 | 2.0560 | 2.0440 | 2.0440 | 2.0440 | 1,780 |
| 12 Jan 2024 | 2.0740 | 2.0820 | 2.0740 | 2.0820 | 2.0820 | - |
| 11 Jan 2024 | 2.0500 | 2.0580 | 2.0500 | 2.0580 | 2.0580 | - |
| 10 Jan 2024 | 2.0680 | 2.0760 | 2.0680 | 2.0760 | 2.0760 | - |
| 09 Jan 2024 | 2.1280 | 2.1280 | 2.0880 | 2.0880 | 2.0880 | 3,000 |
| 08 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 05 Jan 2024 | 2.0460 | 2.1160 | 2.0460 | 2.1160 | 2.1160 | - |
| 04 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 03 Jan 2024 | 2.0060 | 2.0060 | 2.0040 | 2.0040 | 2.0040 | - |
| 02 Jan 2024 | 1.9920 | 2.0440 | 1.9920 | 2.0440 | 2.0440 | - |
| 29 Dec 2023 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
| 28 Dec 2023 | 1.9420 | 1.9510 | 1.9420 | 1.9510 | 1.9510 | - |
| 27 Dec 2023 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| 22 Dec 2023 | 1.9410 | 1.9740 | 1.9410 | 1.9740 | 1.9740 | - |
| 21 Dec 2023 | 1.9210 | 1.9670 | 1.9210 | 1.9670 | 1.9670 | - |
| 20 Dec 2023 | 1.9070 | 1.9520 | 1.9070 | 1.9520 | 1.9520 | - |
| 19 Dec 2023 | 1.9090 | 1.9110 | 1.9090 | 1.9110 | 1.9110 | - |
| 18 Dec 2023 | 1.9320 | 1.9320 | 1.9030 | 1.9030 | 1.9030 | - |
| 15 Dec 2023 | 1.9760 | 1.9760 | 1.9500 | 1.9500 | 1.9500 | - |
| *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.