Singapore Airlines Limited (SIA1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:03AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| 13 Jun 2024 | 4.6140 | 4.6830 | 4.6140 | 4.6830 | 4.6830 | 1,000 |
| 12 Jun 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 900 |
| 11 Jun 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 10 Jun 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 07 Jun 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 06 Jun 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 05 Jun 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| 04 Jun 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | - |
| 03 Jun 2024 | 4.6000 | 4.6490 | 4.6000 | 4.6490 | 4.6490 | 405 |
| 31 May 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | 4.6500 | 660 |
| 30 May 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 29 May 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| 28 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 800 |
| 27 May 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| 24 May 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 1,000 |
| 23 May 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 108 |
| 22 May 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 20 |
| 21 May 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 20 May 2024 | 4.5970 | 4.6490 | 4.5970 | 4.6490 | 4.6490 | 10 |
| 17 May 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| 16 May 2024 | 4.5620 | 4.6200 | 4.5620 | 4.6200 | 4.6200 | 250 |
| 15 May 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| 14 May 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| 13 May 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| 10 May 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
| 09 May 2024 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | - |
| 08 May 2024 | 4.5300 | 4.5500 | 4.5300 | 4.5500 | 4.5500 | 2,000 |
| 07 May 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| 06 May 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 03 May 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| 02 May 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| 30 Apr 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| 29 Apr 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 26 Apr 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 25 Apr 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
| 24 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 2,000 |
| 23 Apr 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| 22 Apr 2024 | 4.3540 | 4.4200 | 4.3540 | 4.4200 | 4.4200 | 2,000 |
| 19 Apr 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 18 Apr 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| 17 Apr 2024 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | - |
| 16 Apr 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | - |
| 15 Apr 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| 12 Apr 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| 11 Apr 2024 | 4.4050 | 4.4500 | 4.4050 | 4.4500 | 4.4500 | 30,000 |
| 10 Apr 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| 09 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 08 Apr 2024 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
| 05 Apr 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
| 04 Apr 2024 | 4.3790 | 4.4210 | 4.3790 | 4.4210 | 4.4210 | 1,000 |
| 03 Apr 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 200 |
| 02 Apr 2024 | 4.4100 | 4.4500 | 4.4100 | 4.4130 | 4.4130 | 2,500 |
| 28 Mar 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 27 Mar 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| 26 Mar 2024 | 4.3700 | 4.4490 | 4.3700 | 4.4490 | 4.4490 | 17,500 |
| 25 Mar 2024 | 4.3460 | 4.3460 | 4.3400 | 4.3400 | 4.3400 | 40 |
| 22 Mar 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| 21 Mar 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 20 Mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 19 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 18 Mar 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | - |
| 15 Mar 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| 14 Mar 2024 | 4.3830 | 4.4470 | 4.3830 | 4.4470 | 4.4470 | 40 |
| 13 Mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 12 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 11 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 08 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 07 Mar 2024 | 4.3800 | 4.4490 | 4.3800 | 4.4490 | 4.4490 | 10 |
| 06 Mar 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 05 Mar 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 04 Mar 2024 | 4.3640 | 4.3730 | 4.3640 | 4.3730 | 4.3730 | 40 |
| 01 Mar 2024 | 4.4120 | 4.4700 | 4.4120 | 4.4700 | 4.4700 | 550 |
| 29 Feb 2024 | 4.4220 | 4.4670 | 4.4220 | 4.4670 | 4.4670 | 100 |
| 28 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 27 Feb 2024 | 4.4500 | 4.4980 | 4.4500 | 4.4800 | 4.4800 | 4,425 |
| 26 Feb 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| 23 Feb 2024 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
| 22 Feb 2024 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | - |
| 21 Feb 2024 | 4.6330 | 4.6330 | 4.5630 | 4.5670 | 4.5670 | 9,130 |
| 20 Feb 2024 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | - |
| 19 Feb 2024 | 5.0200 | 5.0500 | 5.0200 | 5.0500 | 5.0500 | 1,000 |
| 16 Feb 2024 | 5.0340 | 5.0340 | 5.0100 | 5.0100 | 5.0100 | 1,695 |
| 15 Feb 2024 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | - |
| 14 Feb 2024 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | - |
| 13 Feb 2024 | 4.8630 | 4.8630 | 4.8620 | 4.8620 | 4.8620 | 1,000 |
| 12 Feb 2024 | 4.6490 | 4.7300 | 4.6490 | 4.7300 | 4.7300 | 3,160 |
| 09 Feb 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| 08 Feb 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | - |
| 07 Feb 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | - |
| 06 Feb 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
| 05 Feb 2024 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | - |
| 02 Feb 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 01 Feb 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | - |
| 31 Jan 2024 | 4.5980 | 4.6450 | 4.5980 | 4.6450 | 4.6450 | 2,155 |
| 30 Jan 2024 | 4.6460 | 4.6460 | 4.5760 | 4.5760 | 4.5760 | 100 |
| 29 Jan 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 26 Jan 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | - |
| 25 Jan 2024 | 4.5090 | 4.5400 | 4.5090 | 4.5370 | 4.5370 | 2,720 |
| 24 Jan 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| *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.