UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,426.90 -11.60 (-0.48%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,828.76 +59.34 (+0.11%)
SunOpta Inc. (ZSK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 5.0500 | 5.0500 | 4.7550 | 4.7550 | 4.7550 | 220 |
| 20 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 17 May 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| 16 May 2024 | 5.1100 | 5.1100 | 5.0600 | 5.0600 | 5.0600 | - |
| 15 May 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |
| 14 May 2024 | 5.4000 | 5.4000 | 5.1900 | 5.1900 | 5.1900 | - |
| 13 May 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | - |
| 10 May 2024 | 5.4100 | 5.4100 | 5.2800 | 5.2800 | 5.2800 | - |
| 09 May 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| 08 May 2024 | 5.2900 | 5.2900 | 5.1000 | 5.1000 | 5.1000 | - |
| 07 May 2024 | 5.0600 | 5.2300 | 5.0600 | 5.2300 | 5.2300 | - |
| 06 May 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| 03 May 2024 | 5.0900 | 5.0900 | 4.9000 | 5.0700 | 5.0700 | 100 |
| 02 May 2024 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | - |
| 30 Apr 2024 | 6.0800 | 6.0800 | 6.0000 | 6.0000 | 6.0000 | - |
| 29 Apr 2024 | 6.2000 | 6.2000 | 5.9900 | 5.9900 | 5.9900 | - |
| 26 Apr 2024 | 6.0600 | 6.0700 | 6.0600 | 6.0700 | 6.0700 | - |
| 25 Apr 2024 | 6.1600 | 6.1600 | 5.9700 | 5.9700 | 5.9700 | - |
| 24 Apr 2024 | 6.0700 | 6.2000 | 6.0700 | 6.1100 | 6.1100 | 300 |
| 23 Apr 2024 | 5.9200 | 6.0300 | 5.9200 | 5.9300 | 5.9300 | 500 |
| 22 Apr 2024 | 5.5600 | 5.8000 | 5.5600 | 5.8000 | 5.8000 | - |
| 19 Apr 2024 | 5.3700 | 5.4100 | 5.3700 | 5.4100 | 5.4100 | - |
| 18 Apr 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | - |
| 17 Apr 2024 | 5.6300 | 5.6300 | 5.3700 | 5.3700 | 5.3700 | - |
| 16 Apr 2024 | 5.5500 | 5.5500 | 5.5200 | 5.5200 | 5.5200 | - |
| 15 Apr 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | - |
| 12 Apr 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| 11 Apr 2024 | 5.7800 | 5.7800 | 5.7300 | 5.7300 | 5.7300 | - |
| 10 Apr 2024 | 6.0100 | 6.0100 | 5.6300 | 5.6300 | 5.6300 | - |
| 09 Apr 2024 | 5.8300 | 5.9300 | 5.8300 | 5.9300 | 5.9300 | - |
| 08 Apr 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| 05 Apr 2024 | 5.8800 | 5.8800 | 5.8500 | 5.8500 | 5.8500 | - |
| 04 Apr 2024 | 6.0800 | 6.0800 | 5.8200 | 5.8200 | 5.8200 | - |
| 03 Apr 2024 | 6.1200 | 6.1200 | 5.9700 | 5.9700 | 5.9700 | - |
| 02 Apr 2024 | 6.1500 | 6.1500 | 6.0400 | 6.0400 | 6.0400 | - |
| 28 Mar 2024 | 6.2650 | 6.2650 | 6.2000 | 6.2000 | 6.2000 | - |
| 27 Mar 2024 | 6.2200 | 6.2200 | 6.1250 | 6.1250 | 6.1250 | - |
| 26 Mar 2024 | 6.1050 | 6.1050 | 6.0850 | 6.0850 | 6.0850 | - |
| 25 Mar 2024 | 6.0250 | 6.0250 | 5.9900 | 5.9900 | 5.9900 | - |
| 22 Mar 2024 | 6.0950 | 6.0950 | 5.8950 | 5.8950 | 5.8950 | - |
| 21 Mar 2024 | 6.0900 | 6.0900 | 5.9600 | 5.9600 | 5.9600 | - |
| 20 Mar 2024 | 6.2400 | 6.2400 | 5.9700 | 5.9700 | 5.9700 | 700 |
| 19 Mar 2024 | 6.3150 | 6.3150 | 6.1600 | 6.1600 | 6.1600 | - |
| 18 Mar 2024 | 6.4150 | 6.4150 | 6.4150 | 6.4150 | 6.4150 | 15 |
| 15 Mar 2024 | 6.3300 | 6.3300 | 6.2150 | 6.2150 | 6.2150 | - |
| 14 Mar 2024 | 6.4200 | 6.4200 | 6.2100 | 6.2100 | 6.2100 | - |
| 13 Mar 2024 | 6.1800 | 6.2500 | 6.1800 | 6.2500 | 6.2500 | - |
| 12 Mar 2024 | 6.1450 | 6.1450 | 6.0550 | 6.0550 | 6.0550 | - |
| 11 Mar 2024 | 6.0900 | 6.0900 | 6.0300 | 6.0300 | 6.0300 | - |
| 08 Mar 2024 | 6.2450 | 6.2450 | 6.0500 | 6.0500 | 6.0500 | - |
| 07 Mar 2024 | 6.1800 | 6.6100 | 6.1350 | 6.1350 | 6.1350 | 170 |
| 06 Mar 2024 | 6.0700 | 6.0700 | 6.0450 | 6.0450 | 6.0450 | - |
| 05 Mar 2024 | 6.1050 | 6.1050 | 5.9800 | 5.9800 | 5.9800 | - |
| 04 Mar 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| 01 Mar 2024 | 6.4450 | 6.7600 | 6.1300 | 6.1300 | 6.1300 | 8 |
| 29 Feb 2024 | 5.7400 | 6.2200 | 5.7400 | 6.2200 | 6.2200 | - |
| 28 Feb 2024 | 5.5050 | 5.5050 | 5.3700 | 5.3700 | 5.3700 | - |
| 27 Feb 2024 | 5.3650 | 5.4200 | 5.3650 | 5.4200 | 5.4200 | - |
| 26 Feb 2024 | 5.2350 | 5.4500 | 5.2350 | 5.4400 | 5.4400 | 7,600 |
| 23 Feb 2024 | 5.2100 | 5.2100 | 5.1500 | 5.1500 | 5.1500 | 801 |
| 22 Feb 2024 | 5.3150 | 5.3150 | 5.1300 | 5.1300 | 5.1300 | - |
| 21 Feb 2024 | 5.3900 | 5.3900 | 5.2250 | 5.2250 | 5.2250 | 603 |
| 20 Feb 2024 | 5.5750 | 5.5750 | 5.2450 | 5.2650 | 5.2650 | 1,429 |
| 19 Feb 2024 | 5.5950 | 5.5950 | 5.3350 | 5.3350 | 5.3350 | 600 |
| 16 Feb 2024 | 5.6100 | 5.6100 | 5.4000 | 5.4000 | 5.4000 | 1,450 |
| 15 Feb 2024 | 5.5550 | 5.5550 | 5.5050 | 5.5050 | 5.5050 | - |
| 14 Feb 2024 | 5.7350 | 5.7350 | 5.4550 | 5.4550 | 5.4550 | - |
| 13 Feb 2024 | 5.5950 | 5.6600 | 5.5950 | 5.6600 | 5.6600 | - |
| 12 Feb 2024 | 5.6550 | 5.7100 | 5.6550 | 5.7100 | 5.7100 | - |
| 09 Feb 2024 | 5.7000 | 5.7000 | 5.5700 | 5.5700 | 5.5700 | - |
| 08 Feb 2024 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | - |
| 07 Feb 2024 | 5.7150 | 5.7150 | 5.4950 | 5.4950 | 5.4950 | - |
| 06 Feb 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| 05 Feb 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| 02 Feb 2024 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | 5.5500 | - |
| 01 Feb 2024 | 5.4650 | 5.4900 | 5.4650 | 5.4900 | 5.4900 | - |
| 31 Jan 2024 | 5.5650 | 5.5650 | 5.3500 | 5.3500 | 5.3500 | - |
| 30 Jan 2024 | 5.5100 | 5.5100 | 5.4250 | 5.4250 | 5.4250 | - |
| 29 Jan 2024 | 5.4600 | 5.4600 | 5.4200 | 5.4200 | 5.4200 | - |
| 26 Jan 2024 | 5.4400 | 5.4400 | 5.3900 | 5.3900 | 5.3900 | - |
| 25 Jan 2024 | 5.3600 | 5.3600 | 5.3400 | 5.3400 | 5.3400 | - |
| 24 Jan 2024 | 5.4350 | 5.4350 | 5.2450 | 5.2450 | 5.2450 | - |
| 23 Jan 2024 | 5.3200 | 5.3500 | 5.3200 | 5.3500 | 5.3500 | - |
| 22 Jan 2024 | 5.1900 | 5.2000 | 5.1900 | 5.2000 | 5.2000 | 400 |
| 19 Jan 2024 | 5.2300 | 5.2300 | 5.0500 | 5.0500 | 5.0500 | - |
| 18 Jan 2024 | 5.0850 | 5.1100 | 5.0850 | 5.1100 | 5.1100 | - |
| 17 Jan 2024 | 5.0900 | 5.0900 | 4.9520 | 4.9520 | 4.9520 | - |
| 16 Jan 2024 | 5.1500 | 5.1500 | 5.0300 | 5.0300 | 5.0300 | - |
| 15 Jan 2024 | 5.1050 | 5.1050 | 5.0100 | 5.0100 | 5.0100 | - |
| 12 Jan 2024 | 4.9560 | 5.0000 | 4.9560 | 5.0000 | 5.0000 | - |
| 11 Jan 2024 | 4.8920 | 4.8920 | 4.8640 | 4.8640 | 4.8640 | - |
| 10 Jan 2024 | 4.8860 | 4.8860 | 4.7500 | 4.7500 | 4.7500 | - |
| 09 Jan 2024 | 4.8860 | 4.8860 | 4.7840 | 4.7840 | 4.7840 | - |
| 08 Jan 2024 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | - |
| 05 Jan 2024 | 4.8120 | 4.8120 | 4.7780 | 4.7780 | 4.7780 | - |
| 04 Jan 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 03 Jan 2024 | 5.0050 | 5.0050 | 4.6860 | 4.6860 | 4.6860 | - |
| 02 Jan 2024 | 5.0050 | 5.0050 | 4.8060 | 4.9120 | 4.9120 | 2,600 |
| 29 Dec 2023 | 4.9080 | 4.9080 | 4.9080 | 4.9080 | 4.9080 | - |
| 28 Dec 2023 | 4.8800 | 4.8800 | 4.7760 | 4.7760 | 4.7760 | - |
| *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.