UK markets closed

SINGAPORE AIRLINES O.N. (SIA1.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
3.8140-0.0120 (-0.31%)
At close: 09:00PM CEST
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20223.82103.82103.78703.81403.8140200
18 Aug 20223.81103.82603.81103.82603.8260-
17 Aug 20223.80203.81103.79703.80603.8060-
16 Aug 20223.81003.81003.74703.80003.8000-
15 Aug 20223.78703.81503.78703.79403.7940-
12 Aug 20223.76903.82203.76903.82203.8220-
11 Aug 20223.79103.81603.79103.81203.8120-
10 Aug 20223.78903.81603.78903.81603.8160-
09 Aug 20223.82303.82303.80003.80003.8000-
08 Aug 20223.80603.83203.80603.82203.8220-
05 Aug 20223.81903.83203.81003.81003.8100-
04 Aug 20223.83603.83803.79703.82503.8250-
03 Aug 20223.81703.85203.81703.85203.8520-
02 Aug 20223.74303.78003.74203.78003.7800-
01 Aug 20223.80603.81603.79403.79703.7970-
29 Jul 20223.84403.84403.78703.79203.7920-
28 Jul 20223.73303.77103.73103.77103.7710-
27 Jul 20223.72803.76003.72703.72803.7280-
26 Jul 20223.71903.73703.70603.73003.7300-
25 Jul 20223.73503.74903.73303.73503.7350-
22 Jul 20223.73103.77703.73003.73003.7300-
21 Jul 20223.73603.76103.72203.75703.7570-
20 Jul 20223.73203.76803.73203.76803.7680-
19 Jul 20223.71303.72703.70903.72103.7210-
18 Jul 20223.71603.71603.63403.63403.6340-
15 Jul 20223.64203.68703.64203.66303.6630-
14 Jul 20223.69103.69203.66503.67603.6760-
13 Jul 20223.63403.65003.61503.63203.6320-
12 Jul 20223.63303.67403.63303.65103.6510-
11 Jul 20223.59303.59603.58403.58703.5870-
08 Jul 20223.61503.61503.55603.55603.5560-
07 Jul 20223.54203.57203.54003.56803.5680200
06 Jul 20223.49503.53103.49503.51803.5180-
05 Jul 20223.46703.48803.46203.47403.47401,500
04 Jul 20223.50003.50103.48003.48003.4800-
01 Jul 20223.45503.52003.45503.51403.5140-
30 Jun 20223.48803.48803.45703.47203.4720-
29 Jun 20223.51403.51403.48703.49703.4970-
28 Jun 20223.47803.52803.47803.51003.5100-
27 Jun 20223.48203.48603.47203.47203.4720-
24 Jun 20223.47403.49003.44703.44703.4470-
23 Jun 20223.43303.51603.43303.46703.4670150
22 Jun 20223.45603.45803.43803.45803.4580-
21 Jun 20223.53703.53703.48603.51703.5170-
20 Jun 20223.43603.44103.43203.44103.4410-
17 Jun 20223.46103.46703.39603.40703.4070-
16 Jun 20223.52203.52603.45503.45803.4580-
15 Jun 20223.52703.52703.48903.52003.5200-
14 Jun 20223.51703.51703.43203.50003.5000-
13 Jun 20223.55703.55703.43003.43003.4300-
10 Jun 20223.58503.59603.55303.55703.5570-
09 Jun 20223.60303.60603.57703.60003.6000-
08 Jun 20223.63003.66603.63003.65603.6560-
07 Jun 20223.67003.69903.66203.69903.6990-
06 Jun 20223.66903.68003.66803.67103.6710-
03 Jun 20223.68303.68303.65403.65703.6570-
02 Jun 20223.70103.70103.67503.69203.6920-
01 Jun 20223.70403.71503.69903.70403.7040-
31 May 20223.72203.73603.71803.72103.7210-
30 May 20223.71603.71603.69803.69903.6990-
27 May 20223.70203.73203.68503.70703.7070-
26 May 20223.69003.73303.69003.73303.7330-
25 May 20223.69003.70503.69003.69603.6960-
24 May 20223.72003.72103.66203.66303.6630-
23 May 20223.71803.71803.69103.69203.6920-
20 May 20223.70103.72003.68003.68003.6800-
19 May 20223.67603.68403.62503.62803.6280-
18 May 20223.69103.69903.68903.68903.6890-
17 May 20223.60603.64503.60303.61203.6120-
16 May 20223.54003.54003.53903.53903.5390-
13 May 20223.54303.54903.52103.53303.5330-
12 May 20223.50503.55303.50503.54103.5410-
11 May 20223.53603.58803.53103.54103.5410-
10 May 20223.51603.53503.49903.50503.5050-
09 May 20223.60403.60603.57903.58403.5840-
06 May 20223.64003.65103.61303.63603.6360-
05 May 20223.72403.74103.70903.70903.7090-
04 May 20223.72903.73003.72003.72003.7200-
03 May 20223.74003.74103.74003.74003.7400-
02 May 20223.74003.74103.74003.74003.7400-
29 Apr 20223.75003.75803.74903.74903.7490-
28 Apr 20223.72303.72603.69903.71303.7130-
27 Apr 20223.71603.73803.71203.72003.7200-
26 Apr 20223.71403.72903.63003.63003.6300-
25 Apr 20223.69703.71803.69503.71803.7180-
22 Apr 20223.67703.70203.67703.69603.6960-
21 Apr 20223.68103.71203.66903.69303.6930-
20 Apr 20223.67103.69503.64303.66303.6630-
19 Apr 20223.66303.67503.65903.65903.6590-
14 Apr 20223.67203.69403.65903.68203.6820-
13 Apr 20223.61503.63203.60903.60903.6090-
12 Apr 20223.56903.59203.56203.57503.5750-
11 Apr 20223.56803.58003.56103.57803.5780-
08 Apr 20223.60903.63203.60403.62703.6270-
07 Apr 20223.59303.61103.59303.60803.6080-
06 Apr 20223.68403.70303.66903.66903.6690500
05 Apr 20223.70003.71303.69803.71303.7130100
04 Apr 20223.65703.66903.65203.66903.6690-
01 Apr 20223.61403.63003.61403.62803.6280-
31 Mar 20223.61003.62003.61003.62003.6200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...