UK markets open in 6 hours 53 minutes
NIKKEI 225
38,460.08 0.00 (0.00%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.68 -0.13 (-0.16%) GOLD FUTURES
2,328.10 -10.30 (-0.44%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,572.27 -1,867.59 (-3.49%)
Singapore Airlines Ltd (SIA1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.4670 | 4.4670 | 4.4270 | 4.4270 | 4.4270 | 19 |
| 23 Apr 2024 | 4.4070 | 4.4230 | 4.4070 | 4.4170 | 4.4170 | - |
| 22 Apr 2024 | 4.3440 | 4.3770 | 4.3440 | 4.3690 | 4.3690 | - |
| 19 Apr 2024 | 4.2560 | 4.2660 | 4.2410 | 4.2410 | 4.2410 | - |
| 18 Apr 2024 | 4.3020 | 4.3200 | 4.2990 | 4.3090 | 4.3090 | - |
| 17 Apr 2024 | 4.2450 | 4.2580 | 4.2390 | 4.2390 | 4.2390 | - |
| 16 Apr 2024 | 4.2370 | 4.2620 | 4.2360 | 4.2620 | 4.2620 | - |
| 15 Apr 2024 | 4.3230 | 4.3370 | 4.3150 | 4.3160 | 4.3160 | - |
| 12 Apr 2024 | 4.3840 | 4.4110 | 4.3660 | 4.3860 | 4.3860 | - |
| 11 Apr 2024 | 4.3950 | 4.3950 | 4.3740 | 4.3740 | 4.3740 | - |
| 10 Apr 2024 | 4.3920 | 4.4010 | 4.3920 | 4.4010 | 4.4010 | - |
| 09 Apr 2024 | 4.3830 | 4.3870 | 4.3760 | 4.3760 | 4.3760 | - |
| 08 Apr 2024 | 4.3290 | 4.3470 | 4.3200 | 4.3470 | 4.3470 | - |
| 05 Apr 2024 | 4.3370 | 4.3470 | 4.3280 | 4.3470 | 4.3470 | - |
| 04 Apr 2024 | 4.3770 | 4.3770 | 4.2980 | 4.2980 | 4.2980 | - |
| 03 Apr 2024 | 4.3940 | 4.3960 | 4.3630 | 4.3630 | 4.3630 | - |
| 02 Apr 2024 | 4.4910 | 4.4910 | 4.3010 | 4.3010 | 4.3010 | 19 |
| 28 Mar 2024 | 4.3650 | 4.3650 | 4.3590 | 4.3630 | 4.3630 | - |
| 27 Mar 2024 | 4.3510 | 4.3510 | 4.3420 | 4.3490 | 4.3490 | - |
| 26 Mar 2024 | 4.3550 | 4.3770 | 4.3160 | 4.3220 | 4.3220 | - |
| 25 Mar 2024 | 4.3270 | 4.3470 | 4.3270 | 4.3450 | 4.3450 | - |
| 22 Mar 2024 | 4.3460 | 4.3550 | 4.3410 | 4.3410 | 4.3410 | - |
| 21 Mar 2024 | 4.3440 | 4.3520 | 4.3340 | 4.3520 | 4.3520 | - |
| 20 Mar 2024 | 4.3340 | 4.3340 | 4.3210 | 4.3250 | 4.3250 | - |
| 19 Mar 2024 | 4.3080 | 4.3200 | 4.3010 | 4.3200 | 4.3200 | - |
| 18 Mar 2024 | 4.3160 | 4.3340 | 4.3160 | 4.3340 | 4.3340 | - |
| 15 Mar 2024 | 4.3420 | 4.3420 | 4.3200 | 4.3200 | 4.3200 | - |
| 14 Mar 2024 | 4.3730 | 4.3740 | 4.3620 | 4.3640 | 4.3640 | - |
| 13 Mar 2024 | 4.3470 | 4.3710 | 4.3390 | 4.3710 | 4.3710 | - |
| 12 Mar 2024 | 4.3290 | 4.3670 | 4.3290 | 4.3670 | 4.3670 | - |
| 11 Mar 2024 | 4.3290 | 4.3510 | 4.3260 | 4.3510 | 4.3510 | - |
| 08 Mar 2024 | 4.3320 | 4.3480 | 4.3320 | 4.3440 | 4.3440 | - |
| 07 Mar 2024 | 4.3680 | 4.3920 | 4.3680 | 4.3850 | 4.3850 | - |
| 06 Mar 2024 | 4.4380 | 4.4380 | 4.4220 | 4.4370 | 4.4370 | - |
| 05 Mar 2024 | 4.3480 | 4.3480 | 4.3170 | 4.3180 | 4.3180 | - |
| 04 Mar 2024 | 4.3550 | 4.3550 | 4.3490 | 4.3490 | 4.3490 | - |
| 01 Mar 2024 | 4.3960 | 4.3960 | 4.3700 | 4.3700 | 4.3700 | - |
| 29 Feb 2024 | 4.4110 | 4.4180 | 4.4070 | 4.4180 | 4.4180 | - |
| 28 Feb 2024 | 4.4070 | 4.4070 | 4.3830 | 4.3860 | 4.3860 | - |
| 27 Feb 2024 | 4.4170 | 4.4450 | 4.4170 | 4.4200 | 4.4200 | - |
| 26 Feb 2024 | 4.4120 | 4.4300 | 4.4120 | 4.4210 | 4.4210 | - |
| 23 Feb 2024 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | - |
| 22 Feb 2024 | 4.4870 | 4.5540 | 4.4870 | 4.5100 | 4.5100 | - |
| 21 Feb 2024 | 4.5540 | 4.5540 | 4.5190 | 4.5190 | 4.5190 | - |
| 20 Feb 2024 | 5.0260 | 5.0260 | 4.9110 | 4.9110 | 4.9110 | - |
| 19 Feb 2024 | 5.0020 | 5.0020 | 4.9590 | 4.9590 | 4.9590 | - |
| 16 Feb 2024 | 5.0060 | 5.0140 | 4.9760 | 4.9840 | 4.9840 | - |
| 15 Feb 2024 | 4.9590 | 4.9590 | 4.9390 | 4.9420 | 4.9420 | - |
| 14 Feb 2024 | 4.8560 | 4.8960 | 4.8560 | 4.8830 | 4.8830 | - |
| 13 Feb 2024 | 4.8430 | 4.8450 | 4.8160 | 4.8220 | 4.8220 | - |
| 12 Feb 2024 | 4.6070 | 4.6730 | 4.6070 | 4.6650 | 4.6650 | - |
| 09 Feb 2024 | 4.6280 | 4.6280 | 4.6070 | 4.6070 | 4.6070 | - |
| 08 Feb 2024 | 4.6170 | 4.6290 | 4.6170 | 4.6190 | 4.6190 | - |
| 07 Feb 2024 | 4.6680 | 4.6810 | 4.6650 | 4.6770 | 4.6770 | - |
| 06 Feb 2024 | 4.6830 | 4.6830 | 4.6360 | 4.6420 | 4.6420 | - |
| 05 Feb 2024 | 4.6660 | 4.6730 | 4.6560 | 4.6560 | 4.6560 | - |
| 02 Feb 2024 | 4.6400 | 4.6690 | 4.6400 | 4.6690 | 4.6690 | - |
| 01 Feb 2024 | 4.6200 | 4.6320 | 4.6170 | 4.6170 | 4.6170 | - |
| 31 Jan 2024 | 4.5790 | 4.5790 | 4.5640 | 4.5670 | 4.5670 | 500 |
| 30 Jan 2024 | 4.5460 | 4.5460 | 4.5020 | 4.5200 | 4.5200 | - |
| 29 Jan 2024 | 4.5220 | 4.5540 | 4.5220 | 4.5540 | 4.5540 | - |
| 26 Jan 2024 | 4.5500 | 4.5500 | 4.5280 | 4.5360 | 4.5360 | 1,000 |
| 25 Jan 2024 | 4.5100 | 4.5140 | 4.5090 | 4.5120 | 4.5120 | - |
| 24 Jan 2024 | 4.4190 | 4.4670 | 4.4190 | 4.4310 | 4.4310 | - |
| 23 Jan 2024 | 4.4110 | 4.4620 | 4.4110 | 4.4550 | 4.4550 | - |
| 22 Jan 2024 | 4.4060 | 4.4120 | 4.3900 | 4.3920 | 4.3920 | - |
| 19 Jan 2024 | 4.3760 | 4.3870 | 4.3580 | 4.3580 | 4.3580 | - |
| 18 Jan 2024 | 4.3670 | 4.3670 | 4.3100 | 4.3180 | 4.3180 | - |
| 17 Jan 2024 | 4.3780 | 4.3850 | 4.3710 | 4.3850 | 4.3850 | - |
| 16 Jan 2024 | 4.4290 | 4.4290 | 4.3790 | 4.4100 | 4.4100 | - |
| 15 Jan 2024 | 4.4220 | 4.4250 | 4.4140 | 4.4210 | 4.4210 | - |
| 12 Jan 2024 | 4.4080 | 4.4250 | 4.3970 | 4.3970 | 4.3970 | - |
| 11 Jan 2024 | 4.4290 | 4.4610 | 4.4290 | 4.4410 | 4.4410 | - |
| 10 Jan 2024 | 4.4260 | 4.4290 | 4.4200 | 4.4200 | 4.4200 | - |
| 09 Jan 2024 | 4.3810 | 4.4010 | 4.3790 | 4.4010 | 4.4010 | - |
| 08 Jan 2024 | 4.3390 | 4.3790 | 4.3390 | 4.3730 | 4.3730 | - |
| 05 Jan 2024 | 4.3490 | 4.3540 | 4.3490 | 4.3490 | 4.3490 | - |
| 04 Jan 2024 | 4.3350 | 4.3400 | 4.3300 | 4.3340 | 4.3340 | - |
| 03 Jan 2024 | 4.3760 | 4.3770 | 4.3640 | 4.3660 | 4.3660 | - |
| 02 Jan 2024 | 4.4210 | 4.4500 | 4.4210 | 4.4500 | 4.4500 | - |
| 29 Dec 2023 | 4.4460 | 4.4460 | 4.4300 | 4.4300 | 4.4300 | - |
| 28 Dec 2023 | 4.4220 | 4.4360 | 4.4200 | 4.4360 | 4.4360 | - |
| 27 Dec 2023 | 4.3650 | 4.3850 | 4.3560 | 4.3850 | 4.3850 | - |
| 22 Dec 2023 | 4.3610 | 4.3680 | 4.3400 | 4.3400 | 4.3400 | - |
| 21 Dec 2023 | 4.3130 | 4.3150 | 4.3090 | 4.3090 | 4.3090 | - |
| 20 Dec 2023 | 4.3180 | 4.3180 | 4.3000 | 4.3020 | 4.3020 | - |
| 19 Dec 2023 | 4.3300 | 4.3400 | 4.3300 | 4.3400 | 4.3400 | - |
| 18 Dec 2023 | 4.3570 | 4.3570 | 4.3180 | 4.3470 | 4.3470 | - |
| 15 Dec 2023 | 4.3750 | 4.3870 | 4.3740 | 4.3850 | 4.3850 | - |
| 14 Dec 2023 | 4.3990 | 4.4160 | 4.3760 | 4.3760 | 4.3760 | - |
| 13 Dec 2023 | 4.3710 | 4.3820 | 4.3390 | 4.3390 | 4.3390 | - |
| 12 Dec 2023 | 4.4180 | 4.4350 | 4.4120 | 4.4350 | 4.4350 | - |
| 11 Dec 2023 | 4.3740 | 4.3920 | 4.3740 | 4.3920 | 4.3920 | - |
| 08 Dec 2023 | 4.3960 | 4.3960 | 4.3900 | 4.3930 | 4.3930 | - |
| 07 Dec 2023 | 4.3460 | 4.3470 | 4.3340 | 4.3410 | 4.3410 | - |
| 06 Dec 2023 | 4.2720 | 4.3200 | 4.2720 | 4.3170 | 4.3170 | - |
| 06 Dec 2023 | 0.1 Dividend | |||||
| 05 Dec 2023 | 4.3720 | 4.3860 | 4.3710 | 4.3800 | 4.2800 | - |
| 04 Dec 2023 | 4.3800 | 4.3860 | 4.3700 | 4.3860 | 4.2859 | - |
| 01 Dec 2023 | 4.3160 | 4.4120 | 4.3160 | 4.3620 | 4.2624 | 100 |
| *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.