Genting Singapore Limited (36T.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 12:56PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.5900 | 0.6250 | 0.5900 | 0.6250 | 0.6250 | 32 |
| 09 May 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 08 May 2024 | 0.5800 | 0.6150 | 0.5800 | 0.6150 | 0.6150 | 883 |
| 07 May 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 06 May 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 03 May 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 02 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 02 May 2024 | 0.02 Dividend | |||||
| 30 Apr 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5950 | - |
| 29 Apr 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5950 | - |
| 26 Apr 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5950 | - |
| 25 Apr 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5950 | - |
| 24 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6095 | - |
| 23 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6095 | - |
| 22 Apr 2024 | 0.6250 | 0.6300 | 0.6250 | 0.6300 | 0.6095 | 2,948 |
| 19 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6047 | - |
| 18 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6047 | - |
| 17 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5902 | - |
| 16 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | - |
| 15 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5902 | - |
| 12 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | - |
| 11 Apr 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5950 | - |
| 10 Apr 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5950 | - |
| 09 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5902 | - |
| 08 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | - |
| 05 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5805 | - |
| 04 Apr 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5757 | - |
| 03 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5805 | - |
| 02 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | - |
| 28 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5757 | - |
| 27 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5757 | - |
| 26 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5757 | - |
| 25 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5757 | - |
| 22 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5708 | - |
| 21 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5757 | - |
| 20 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5611 | - |
| 19 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5660 | - |
| 18 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5660 | - |
| 15 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5708 | - |
| 14 Mar 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | - |
| 13 Mar 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.5853 | - |
| 12 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5805 | - |
| 11 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5805 | - |
| 08 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5805 | - |
| 07 Mar 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6095 | 5,714 |
| 06 Mar 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 0.6192 | 47 |
| 05 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5757 | - |
| 04 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5902 | - |
| 01 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6192 | 607 |
| 29 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5805 | - |
| 28 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5805 | - |
| 27 Feb 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5950 | - |
| 26 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5902 | - |
| 23 Feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6095 | - |
| 22 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6579 | - |
| 21 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6676 | - |
| 20 Feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6869 | - |
| 19 Feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6869 | - |
| 16 Feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6821 | - |
| 15 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6772 | - |
| 14 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6627 | - |
| 13 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6627 | - |
| 12 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6627 | - |
| 09 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6627 | - |
| 08 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6530 | - |
| 07 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6627 | - |
| 06 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6579 | - |
| 05 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6627 | - |
| 02 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6530 | - |
| 01 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6627 | - |
| 31 Jan 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6482 | - |
| 30 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6579 | - |
| 29 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6579 | - |
| 26 Jan 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6627 | - |
| 25 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6289 | - |
| 24 Jan 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6337 | - |
| 23 Jan 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6337 | - |
| 22 Jan 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6337 | - |
| 19 Jan 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6337 | - |
| 18 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6289 | - |
| 17 Jan 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | 0.6676 | 1,479 |
| 16 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6530 | - |
| 15 Jan 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6482 | - |
| 12 Jan 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6482 | - |
| 11 Jan 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6434 | - |
| 10 Jan 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6434 | - |
| 09 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6530 | - |
| 08 Jan 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6482 | - |
| 05 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6385 | - |
| 04 Jan 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6482 | - |
| 03 Jan 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6482 | - |
| 02 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6530 | - |
| 29 Dec 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6434 | - |
| 28 Dec 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6385 | - |
| 27 Dec 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6676 | 1,455 |
| 22 Dec 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6289 | - |
| 21 Dec 2023 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6240 | - |
| 20 Dec 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6289 | - |
| 19 Dec 2023 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6337 | - |
| 18 Dec 2023 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6337 | - |
| *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.