UK markets close in 6 hours 30 minutes

SINGAPORE AIRLINES O.N. (SIA1.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
3.0100+0.0300 (+1.01%)
As of 10:00AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20213.02003.02003.01003.01003.01001,700
17 Sept 20213.02003.02002.97002.98002.9800-
16 Sept 20213.04003.08003.04003.07003.0700-
15 Sept 20213.04003.05003.04003.05003.0500-
14 Sept 20213.09003.09003.05003.05003.0500-
13 Sept 20213.07003.09003.07003.07003.0700-
10 Sept 20213.13003.15003.08003.08003.0800-
09 Sept 20213.07003.11003.03003.05003.05001,700
08 Sept 20213.09003.09003.05003.07003.0700-
07 Sept 20213.12003.13003.11003.11003.1100-
06 Sept 20213.13003.16003.13003.16003.1600-
03 Sept 20213.12003.13003.11003.12003.1200-
02 Sept 20213.13003.14003.13003.13003.1300-
01 Sept 20213.14003.17003.13003.15003.1500-
31 Aug 20213.15003.15003.11003.13003.1300-
30 Aug 20213.19003.20003.17003.17003.1700-
27 Aug 20213.16003.16003.14003.16003.1600-
26 Aug 20213.20003.20003.15003.15003.1500-
25 Aug 20213.19003.21003.18003.21003.2100-
24 Aug 20213.15003.17003.11003.12003.1200-
23 Aug 20213.13003.13003.11003.12003.1200-
20 Aug 20213.14003.14003.12003.14003.1400-
19 Aug 20213.11003.11003.08003.10003.1000-
18 Aug 20213.13003.13003.10003.11003.1100-
17 Aug 20213.11003.11003.07003.08003.0800-
16 Aug 20213.16003.16003.14003.15003.1500-
13 Aug 20213.16003.22003.14003.14003.1400190
12 Aug 20213.17003.17003.12003.13003.1300-
11 Aug 20213.16003.18003.15003.18003.1800360
10 Aug 20213.17003.18003.09003.09003.0900-
09 Aug 20213.15003.15003.12003.12003.1200-
06 Aug 20213.13003.16003.13003.13003.1300-
05 Aug 20213.11003.11003.09003.11003.1100-
04 Aug 20213.12003.15003.12003.13003.13001,000
03 Aug 20213.04003.06003.04003.06003.0600-
02 Aug 20213.07003.08003.05003.05003.0500-
30 Jul 20213.14003.16003.12003.16003.1600-
29 Jul 20213.14003.15003.11003.11003.1100-
28 Jul 20213.13003.15003.11003.11003.1100-
27 Jul 20213.14003.15003.13003.13003.1300-
26 Jul 20213.03003.09003.02003.08003.0800-
23 Jul 20213.05003.05003.03003.03003.0300-
22 Jul 20213.03003.06003.03003.06003.0600700
21 Jul 20212.95002.97002.95002.96002.9600-
20 Jul 20212.93002.99002.90002.99002.9900-
19 Jul 20213.00003.00002.92002.92002.9200-
16 Jul 20213.03003.04003.02003.02003.0200-
15 Jul 20213.03003.04003.01003.03003.0300-
14 Jul 20213.09003.09003.04003.04003.0400-
13 Jul 20213.11003.11003.07003.07003.0700-
12 Jul 20213.13003.13003.09003.10003.1000-
09 Jul 20213.10003.12003.10003.11003.1100-
08 Jul 20213.12003.12003.07003.09003.0900-
07 Jul 20213.14003.16003.12003.15003.1500-
06 Jul 20213.19003.23003.19003.19003.1900-
05 Jul 20213.09003.11003.08003.08003.0800-
02 Jul 20213.08003.09003.07003.09003.0900-
01 Jul 20213.02003.06003.02003.04003.0400-
30 Jun 20213.05003.05003.01003.03003.0300-
29 Jun 20212.99003.00002.96002.96002.9600-
28 Jun 20213.02003.02002.99003.00003.0000-
25 Jun 20213.09003.10003.08003.10003.1000-
24 Jun 20213.08003.09003.06003.06003.0600200
23 Jun 20213.11003.11003.10003.11003.1100-
22 Jun 20213.12003.12003.09003.11003.1100-
21 Jun 20213.06003.12002.95002.95002.9500-
18 Jun 20213.14003.16003.11003.11003.1100-
17 Jun 20213.08003.14003.07003.09003.09003,200
16 Jun 20213.07003.07003.04003.07003.0700-
15 Jun 20213.16003.20003.14003.20003.2000-
14 Jun 20213.18003.18003.16003.17003.1700-
11 Jun 20213.17003.21003.17003.20003.2000500
10 Jun 20213.14003.20003.14003.18003.1800-
09 Jun 20213.07003.10003.07003.09003.0900-
08 Jun 20213.04003.08003.01003.08003.0800-
07 Jun 20213.00003.01003.00003.01003.0100-
04 Jun 20213.01003.05003.01003.03003.0300-
03 Jun 20213.03003.12003.02003.12003.1200-
02 Jun 20213.02003.06003.01003.06003.0600-
01 Jun 20213.06003.06003.02003.02003.0200-
31 May 20213.03003.07003.03003.05003.0500-
28 May 20213.06003.07003.04003.06003.0600-
27 May 20213.04003.04003.01003.01003.0100-
26 May 20212.97003.05002.97003.05003.0500-
25 May 20212.91002.98002.91002.98002.9800-
21 May 20212.89002.93002.87002.92002.9200-
20 May 20212.93002.94002.88002.89002.8900-
19 May 20212.93002.93002.84002.85002.850035
18 May 20212.95002.97002.87002.87002.8700-
17 May 20212.83002.87002.80002.86002.8600-
14 May 20212.74002.79002.64002.79002.7900100
13 May 20212.91002.91002.87002.87002.8700-
12 May 20212.94002.94002.90002.91002.9100-
11 May 20213.00003.01002.87002.90002.9000-
10 May 20213.01003.01003.01003.01003.0100-
07 May 20213.06003.06003.04003.05003.0500-
06 May 20213.01003.03003.00003.01003.0100-
05 May 20213.00003.03003.00003.03003.0300-
04 May 20213.08003.15003.03003.06003.06001,000
03 May 20213.08003.09003.04003.07003.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...