Singapore Telecommunications Limited (SIT4.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 01:00PM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 1.8200 | 1.8200 | 1.8195 | 1.8200 | 1.8200 | 4,127 |
| 21 Jun 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1,050 |
| 20 Jun 2024 | 1.7925 | 1.7925 | 1.7925 | 1.7925 | 1.7925 | - |
| 19 Jun 2024 | 1.7735 | 1.7735 | 1.7735 | 1.7735 | 1.7735 | - |
| 18 Jun 2024 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 2,730 |
| 17 Jun 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 14 Jun 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
| 13 Jun 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| 12 Jun 2024 | 1.7490 | 1.7490 | 1.7430 | 1.7430 | 1.7430 | 12,499 |
| 11 Jun 2024 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
| 10 Jun 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
| 07 Jun 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 06 Jun 2024 | 1.7135 | 1.7135 | 1.7135 | 1.7135 | 1.7135 | - |
| 05 Jun 2024 | 1.7015 | 1.7015 | 1.7015 | 1.7015 | 1.7015 | - |
| 04 Jun 2024 | 1.6760 | 1.7275 | 1.6760 | 1.7275 | 1.7275 | 119 |
| 03 Jun 2024 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | - |
| 31 May 2024 | 1.6775 | 1.6775 | 1.6775 | 1.6775 | 1.6775 | - |
| 30 May 2024 | 1.6795 | 1.7180 | 1.6795 | 1.7180 | 1.7180 | 500 |
| 29 May 2024 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
| 28 May 2024 | 1.6595 | 1.6595 | 1.6595 | 1.6595 | 1.6595 | - |
| 27 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 5,000 |
| 24 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 23 May 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
| 22 May 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
| 21 May 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| 20 May 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 17 May 2024 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | - |
| 16 May 2024 | 1.6575 | 1.6575 | 1.6575 | 1.6575 | 1.6575 | - |
| 15 May 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| 14 May 2024 | 1.6455 | 1.6455 | 1.6455 | 1.6455 | 1.6455 | - |
| 13 May 2024 | 1.6300 | 1.6635 | 1.6300 | 1.6635 | 1.6635 | 365 |
| 10 May 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 09 May 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
| 08 May 2024 | 1.6015 | 1.6015 | 1.6015 | 1.6015 | 1.6015 | - |
| 07 May 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 06 May 2024 | 1.6245 | 1.6680 | 1.6245 | 1.6680 | 1.6680 | 2,235 |
| 03 May 2024 | 1.6205 | 1.6570 | 1.6205 | 1.6570 | 1.6570 | 250 |
| 02 May 2024 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | - |
| 30 Apr 2024 | 1.6225 | 1.6225 | 1.6225 | 1.6225 | 1.6225 | - |
| 29 Apr 2024 | 1.5925 | 1.5925 | 1.5925 | 1.5925 | 1.5925 | - |
| 26 Apr 2024 | 1.6535 | 1.6535 | 1.6535 | 1.6535 | 1.6535 | - |
| 25 Apr 2024 | 1.6415 | 1.6750 | 1.6415 | 1.6695 | 1.6695 | 1,214 |
| 24 Apr 2024 | 1.6290 | 1.6745 | 1.6290 | 1.6745 | 1.6745 | 885 |
| 23 Apr 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| 22 Apr 2024 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | - |
| 19 Apr 2024 | 1.5955 | 1.5955 | 1.5955 | 1.5955 | 1.5955 | - |
| 18 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 17 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 100 |
| 16 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 15 Apr 2024 | 1.6025 | 1.6025 | 1.6025 | 1.6025 | 1.6025 | - |
| 12 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 11 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 10 Apr 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
| 09 Apr 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 5,000 |
| 08 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,400 |
| 05 Apr 2024 | 1.6185 | 1.6185 | 1.6185 | 1.6185 | 1.6185 | - |
| 04 Apr 2024 | 1.6600 | 1.6685 | 1.6600 | 1.6685 | 1.6685 | 1,300 |
| 03 Apr 2024 | 1.6645 | 1.6890 | 1.6645 | 1.6890 | 1.6890 | 2,000 |
| 02 Apr 2024 | 1.7685 | 1.7685 | 1.7685 | 1.7685 | 1.7685 | 600 |
| 28 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 27 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 26 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 25 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 22 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 21 Mar 2024 | 1.7100 | 1.7100 | 1.7050 | 1.7050 | 1.7050 | 1,000 |
| 20 Mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 1,500 |
| 19 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 18 Mar 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 15 Mar 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| 14 Mar 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
| 13 Mar 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 5,000 |
| 12 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 11 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 08 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 5,000 |
| 07 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 06 Mar 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| 05 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 04 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 01 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 29 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 5,000 |
| 28 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 27 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 26 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 23 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 22 Feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 21 Feb 2024 | 1.6050 | 1.6100 | 1.6050 | 1.6100 | 1.6100 | 500 |
| 20 Feb 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 40,000 |
| 19 Feb 2024 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 1,002 |
| 16 Feb 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| 15 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 14 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 13 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 12 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 09 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 08 Feb 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| 07 Feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 06 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 05 Feb 2024 | 1.6150 | 1.6650 | 1.6150 | 1.6650 | 1.6650 | 2,819 |
| 02 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 01 Feb 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| *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.