UK markets open in 47 minutes
NIKKEI 225
38,949.51 +461.61 (+1.20%) HANG SENG
18,480.81 +401.20 (+2.22%) CRUDE OIL
76.81 -0.18 (-0.23%) GOLD FUTURES
2,339.40 -6.40 (-0.27%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,910.54 +732.96 (+1.38%)
Tian An Medicare Limited (SMI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 120 |
| 30 May 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 30 May 2024 | 0.01 Dividend | |||||
| 29 May 2024 | 0.0765 | 0.0780 | 0.0765 | 0.0780 | 0.0680 | 120 |
| 28 May 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0667 | - |
| 27 May 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0628 | 3,000 |
| 24 May 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0645 | - |
| 23 May 2024 | 0.0745 | 0.0745 | 0.0720 | 0.0720 | 0.0628 | 2,800 |
| 22 May 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0636 | - |
| 21 May 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0658 | - |
| 20 May 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0645 | - |
| 17 May 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0645 | - |
| 16 May 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0628 | - |
| 15 May 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0671 | - |
| 14 May 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0663 | - |
| 13 May 2024 | 0.0760 | 0.0760 | 0.0740 | 0.0740 | 0.0645 | 400 |
| 10 May 2024 | 0.0750 | 0.0750 | 0.0705 | 0.0705 | 0.0615 | 3,800 |
| 09 May 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0654 | - |
| 08 May 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0654 | - |
| 07 May 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0636 | 480 |
| 06 May 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0654 | - |
| 03 May 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0654 | - |
| 02 May 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0636 | 100 |
| 30 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0654 | - |
| 29 Apr 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0636 | 5,246 |
| 26 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0654 | - |
| 25 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0654 | - |
| 24 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0654 | - |
| 23 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0654 | - |
| 22 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0654 | - |
| 19 Apr 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0663 | - |
| 18 Apr 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0663 | 520 |
| 17 Apr 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0641 | - |
| 16 Apr 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0597 | 4,280 |
| 15 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0575 | - |
| 12 Apr 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0632 | 800 |
| 11 Apr 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0632 | - |
| 10 Apr 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0623 | - |
| 09 Apr 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0645 | - |
| 08 Apr 2024 | 0.0730 | 0.0730 | 0.0725 | 0.0725 | 0.0632 | 440 |
| 05 Apr 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0623 | - |
| 04 Apr 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0606 | 1,000 |
| 03 Apr 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0632 | - |
| 02 Apr 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0571 | - |
| 28 Mar 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0671 | - |
| 27 Mar 2024 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 0.0649 | - |
| 26 Mar 2024 | 0.0740 | 0.0740 | 0.0635 | 0.0635 | 0.0554 | 600 |
| 25 Mar 2024 | 0.0745 | 0.0745 | 0.0675 | 0.0675 | 0.0588 | 10 |
| 22 Mar 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0645 | - |
| 21 Mar 2024 | 0.0735 | 0.0735 | 0.0665 | 0.0665 | 0.0580 | 2,000 |
| 20 Mar 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0645 | - |
| 19 Mar 2024 | 0.0740 | 0.0740 | 0.0650 | 0.0650 | 0.0567 | 400 |
| 18 Mar 2024 | 0.0715 | 0.0715 | 0.0635 | 0.0635 | 0.0554 | 900 |
| 15 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0610 | - |
| 14 Mar 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0641 | - |
| 13 Mar 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0562 | - |
| 12 Mar 2024 | 0.0715 | 0.0715 | 0.0690 | 0.0690 | 0.0602 | 1,040 |
| 11 Mar 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0641 | - |
| 08 Mar 2024 | 0.0735 | 0.0735 | 0.0715 | 0.0715 | 0.0623 | 320 |
| 07 Mar 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0628 | 1,600 |
| 06 Mar 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0628 | - |
| 05 Mar 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0610 | 120 |
| 04 Mar 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0628 | 40 |
| 01 Mar 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0628 | 20 |
| 29 Feb 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0645 | - |
| 28 Feb 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0628 | - |
| 27 Feb 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0628 | - |
| 26 Feb 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0636 | - |
| 23 Feb 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0615 | 3,000 |
| 22 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0567 | - |
| 21 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0567 | - |
| 20 Feb 2024 | 0.0655 | 0.0895 | 0.0630 | 0.0895 | 0.0780 | 160 |
| 19 Feb 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 0.0584 | 2,100 |
| 16 Feb 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0602 | - |
| 15 Feb 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0606 | - |
| 14 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0575 | - |
| 13 Feb 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0554 | - |
| 12 Feb 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0554 | - |
| 09 Feb 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0554 | 1,200 |
| 08 Feb 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0571 | - |
| 07 Feb 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0571 | - |
| 06 Feb 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0580 | - |
| 05 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0697 | 3,000 |
| 02 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0697 | - |
| 01 Feb 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0654 | 400 |
| 31 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0610 | - |
| 30 Jan 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0580 | - |
| 29 Jan 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0575 | - |
| 26 Jan 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0689 | - |
| 25 Jan 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0575 | - |
| 24 Jan 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0715 | - |
| 23 Jan 2024 | 0.0820 | 0.0820 | 0.0770 | 0.0770 | 0.0671 | 405 |
| 22 Jan 2024 | 0.0800 | 0.0800 | 0.0775 | 0.0775 | 0.0676 | 1,204 |
| 19 Jan 2024 | 0.0950 | 0.1030 | 0.0950 | 0.1030 | 0.0898 | 98,000 |
| 18 Jan 2024 | 0.0950 | 0.0950 | 0.0940 | 0.0940 | 0.0819 | 3,000 |
| 17 Jan 2024 | 0.0950 | 0.0950 | 0.0940 | 0.0940 | 0.0819 | 2,400 |
| 16 Jan 2024 | 0.0950 | 0.0950 | 0.0940 | 0.0940 | 0.0819 | 5,300 |
| 15 Jan 2024 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0711 | - |
| 12 Jan 2024 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0711 | - |
| 11 Jan 2024 | 0.0790 | 0.0935 | 0.0790 | 0.0935 | 0.0815 | 2,000 |
| *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.