UK markets closed
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
74.19 +0.94 (+1.28%) GOLD FUTURES
2,375.80 +28.40 (+1.21%) DOW
38,799.84 +88.55 (+0.23%) Bitcoin GBP
55,468.66 +299.84 (+0.54%)
RH (RS1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:18AM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 243.35 | 243.35 | 243.35 | 243.35 | 243.35 | 17 |
| 04 Jun 2024 | 247.10 | 250.25 | 247.10 | 250.25 | 250.25 | - |
| 03 Jun 2024 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | - |
| 31 May 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | - |
| 30 May 2024 | 227.00 | 228.15 | 227.00 | 228.15 | 228.15 | - |
| 29 May 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
| 28 May 2024 | 230.35 | 230.35 | 230.35 | 230.35 | 230.35 | - |
| 27 May 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - |
| 24 May 2024 | 225.05 | 225.05 | 225.05 | 225.05 | 225.05 | - |
| 23 May 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | - |
| 22 May 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | - |
| 21 May 2024 | 252.35 | 252.40 | 252.35 | 252.40 | 252.40 | - |
| 20 May 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| 17 May 2024 | 258.95 | 258.95 | 258.95 | 258.95 | 258.95 | - |
| 16 May 2024 | 268.45 | 268.45 | 268.45 | 268.45 | 268.45 | - |
| 15 May 2024 | 263.75 | 263.75 | 263.75 | 263.75 | 263.75 | - |
| 14 May 2024 | 266.05 | 266.05 | 266.05 | 266.05 | 266.05 | - |
| 13 May 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - |
| 10 May 2024 | 268.95 | 269.10 | 268.95 | 269.10 | 269.10 | - |
| 09 May 2024 | 254.30 | 255.80 | 254.30 | 255.80 | 255.80 | - |
| 08 May 2024 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
| 07 May 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 256.15 | - |
| 06 May 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| 03 May 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | - |
| 02 May 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | - |
| 30 Apr 2024 | 233.85 | 233.85 | 233.85 | 233.85 | 233.85 | - |
| 29 Apr 2024 | 227.65 | 227.65 | 227.65 | 227.65 | 227.65 | - |
| 26 Apr 2024 | 224.35 | 224.35 | 224.35 | 224.35 | 224.35 | - |
| 25 Apr 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
| 24 Apr 2024 | 227.60 | 232.60 | 227.60 | 232.60 | 232.60 | - |
| 23 Apr 2024 | 225.25 | 225.25 | 225.25 | 225.25 | 225.25 | - |
| 22 Apr 2024 | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | - |
| 19 Apr 2024 | 224.75 | 228.10 | 224.75 | 228.10 | 228.10 | - |
| 18 Apr 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
| 17 Apr 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
| 16 Apr 2024 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | - |
| 15 Apr 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | - |
| 12 Apr 2024 | 245.30 | 246.50 | 245.30 | 246.50 | 246.50 | - |
| 11 Apr 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
| 10 Apr 2024 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | - |
| 09 Apr 2024 | 249.35 | 263.40 | 249.35 | 262.60 | 262.60 | 17 |
| 08 Apr 2024 | 251.65 | 251.65 | 251.65 | 251.65 | 251.65 | - |
| 05 Apr 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 04 Apr 2024 | 270.60 | 272.00 | 270.60 | 272.00 | 272.00 | - |
| 03 Apr 2024 | 284.65 | 284.65 | 282.30 | 282.30 | 282.30 | - |
| 02 Apr 2024 | 318.00 | 318.00 | 292.40 | 292.40 | 292.40 | 17 |
| 28 Mar 2024 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | - |
| 27 Mar 2024 | 260.60 | 263.50 | 252.85 | 252.85 | 252.85 | 50 |
| 26 Mar 2024 | 259.85 | 261.25 | 259.85 | 261.25 | 261.25 | - |
| 25 Mar 2024 | 269.35 | 269.35 | 269.35 | 269.35 | 269.35 | - |
| 22 Mar 2024 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | - |
| 21 Mar 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
| 20 Mar 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | - |
| 19 Mar 2024 | 252.35 | 257.45 | 252.35 | 257.45 | 257.45 | 2 |
| 18 Mar 2024 | 262.25 | 262.25 | 262.25 | 262.25 | 262.25 | - |
| 15 Mar 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
| 14 Mar 2024 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | - |
| 13 Mar 2024 | 258.45 | 283.00 | 258.45 | 283.00 | 283.00 | 7 |
| 12 Mar 2024 | 252.95 | 252.95 | 252.95 | 252.95 | 252.95 | - |
| 11 Mar 2024 | 247.70 | 249.05 | 247.70 | 249.05 | 249.05 | - |
| 08 Mar 2024 | 245.55 | 245.55 | 245.55 | 245.55 | 245.55 | - |
| 07 Mar 2024 | 243.10 | 243.10 | 242.90 | 242.90 | 242.90 | - |
| 06 Mar 2024 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 20 |
| 05 Mar 2024 | 244.30 | 244.50 | 244.30 | 244.50 | 244.50 | - |
| 04 Mar 2024 | 250.50 | 255.65 | 250.50 | 255.65 | 255.65 | - |
| 01 Mar 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | - |
| 29 Feb 2024 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | - |
| 28 Feb 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | - |
| 27 Feb 2024 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | - |
| 26 Feb 2024 | 233.65 | 233.65 | 233.50 | 233.50 | 233.50 | - |
| 23 Feb 2024 | 235.35 | 235.35 | 235.35 | 235.35 | 235.35 | - |
| 22 Feb 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | - |
| 21 Feb 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
| 20 Feb 2024 | 240.85 | 240.85 | 240.85 | 240.85 | 240.85 | - |
| 19 Feb 2024 | 245.65 | 245.65 | 245.65 | 245.65 | 245.65 | - |
| 16 Feb 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
| 15 Feb 2024 | 251.55 | 257.05 | 251.55 | 257.05 | 257.05 | - |
| 14 Feb 2024 | 242.05 | 242.55 | 242.05 | 242.55 | 242.55 | - |
| 13 Feb 2024 | 253.65 | 253.65 | 252.00 | 252.00 | 252.00 | 10 |
| 12 Feb 2024 | 236.95 | 236.95 | 236.95 | 236.95 | 236.95 | - |
| 09 Feb 2024 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | - |
| 08 Feb 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
| 07 Feb 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
| 06 Feb 2024 | 229.25 | 229.25 | 229.25 | 229.25 | 229.25 | - |
| 05 Feb 2024 | 232.15 | 232.15 | 232.15 | 232.15 | 232.15 | - |
| 02 Feb 2024 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | - |
| 01 Feb 2024 | 229.85 | 229.85 | 229.85 | 229.85 | 229.85 | - |
| 31 Jan 2024 | 238.25 | 238.25 | 238.25 | 238.25 | 238.25 | - |
| 30 Jan 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - |
| 29 Jan 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 3 |
| 26 Jan 2024 | 243.95 | 243.95 | 243.95 | 243.95 | 243.95 | - |
| 25 Jan 2024 | 238.45 | 238.45 | 238.35 | 238.35 | 238.35 | 13 |
| 24 Jan 2024 | 242.70 | 242.70 | 242.50 | 242.50 | 242.50 | - |
| 23 Jan 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
| 22 Jan 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
| 19 Jan 2024 | 229.30 | 231.15 | 229.30 | 231.15 | 231.15 | - |
| 18 Jan 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 7 |
| 17 Jan 2024 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | - |
| 16 Jan 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | - |
| 15 Jan 2024 | 245.95 | 245.95 | 245.95 | 245.95 | 245.95 | - |
| *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.