Singapore markets open in 1 hour 47 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
69,878.36 +3,579.88 (+5.40%) CMC Crypto 200
1,485.68 +131.27 (+9.69%)
Frasers Group Plc (ZVX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 40 |
| 17 May 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 16 May 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 15 May 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 14 May 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 13 May 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 10 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 09 May 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 08 May 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 07 May 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 06 May 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 03 May 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 02 May 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 30 Apr 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 29 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 26 Apr 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 25 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 24 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 23 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 22 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 19 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 18 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 17 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 16 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 15 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 12 Apr 2024 | 9.35 | 9.66 | 9.35 | 9.66 | 9.66 | 40 |
| 11 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 10 Apr 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 09 Apr 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 08 Apr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 05 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 04 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 03 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 02 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 28 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 27 Mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 26 Mar 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 25 Mar 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 22 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 21 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 20 Mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 19 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 18 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 15 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 14 Mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 13 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 12 Mar 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 11 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 08 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 07 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 06 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 05 Mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 04 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 01 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 29 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 28 Feb 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 27 Feb 2024 | 9.62 | 9.62 | 9.61 | 9.61 | 9.61 | - |
| 26 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 23 Feb 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 22 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 21 Feb 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 20 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 19 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 16 Feb 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 15 Feb 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 14 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 13 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 12 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 09 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 08 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 07 Feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 06 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 05 Feb 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 02 Feb 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 01 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 31 Jan 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 30 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 29 Jan 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 26 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 25 Jan 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 24 Jan 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 23 Jan 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 22 Jan 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 19 Jan 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 18 Jan 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 17 Jan 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 16 Jan 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 15 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 12 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 11 Jan 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 10 Jan 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 09 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 08 Jan 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 05 Jan 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 04 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 03 Jan 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 02 Jan 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 29 Dec 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 28 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 27 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| *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.