Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Genting Singapore Limited (36T.F)

Compare
0.4600
+0.0300
+(6.98%)
As of 8:35:39 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.46000.46000.46000.46000.46008,000
Apr 9, 20250.43000.43000.43000.43000.4300-
Apr 8, 20250.45800.45800.45800.45800.4580-
Apr 7, 20250.44800.44800.44800.44800.44808,000
Apr 4, 20250.48200.48200.48200.48200.4820-
Apr 3, 20250.48000.48000.48000.48000.4800-
Apr 2, 20250.49200.49200.49200.49200.4920-
Apr 1, 20250.50000.50000.50000.50000.5000-
Mar 31, 20250.50000.50000.50000.50000.5000-
Mar 28, 20250.50500.50500.50500.50500.5050-
Mar 27, 20250.50500.50500.50500.50500.5050-
Mar 26, 20250.51000.51000.51000.51000.5100-
Mar 25, 20250.50500.50500.50500.50500.5050-
Mar 24, 20250.51500.51500.51500.51500.5150-
Mar 21, 20250.51500.51500.51500.51500.5150-
Mar 20, 20250.51500.51500.51500.51500.5150-
Mar 19, 20250.51500.51500.51500.51500.5150-
Mar 18, 20250.54000.54000.51000.51000.5100300
Mar 17, 20250.49800.49800.49800.49800.4980-
Mar 14, 20250.51500.51500.51500.51500.51503,567
Mar 13, 20250.49200.49200.49200.49200.4920-
Mar 12, 20250.48600.48600.48600.48600.4860-
Mar 11, 20250.48000.48000.48000.48000.4800-
Mar 10, 20250.48600.48600.48600.48600.4860-
Mar 7, 20250.47600.47600.47600.47600.4760-
Mar 6, 20250.48000.48000.48000.48000.4800-
Mar 5, 20250.48200.48200.48200.48200.4820-
Mar 4, 20250.48400.48400.48400.48400.4840-
Mar 3, 20250.49200.49200.49200.49200.4920-
Feb 28, 20250.51000.51000.51000.51000.5100-
Feb 27, 20250.51000.51000.51000.51000.5100-
Feb 26, 20250.50500.50500.50500.50500.5050-
Feb 25, 20250.51500.51500.51500.51500.5150-
Feb 24, 20250.52500.52500.52500.52500.5250-
Feb 21, 20250.52500.52500.52500.52500.5250-
Feb 20, 20250.53500.53500.53500.53500.5350-
Feb 19, 20250.53500.53500.53500.53500.5350-
Feb 18, 20250.53000.53000.53000.53000.5300-
Feb 17, 20250.54000.54000.54000.54000.5400-
Feb 14, 20250.52500.52500.52500.52500.5250-
Feb 13, 20250.52000.52000.52000.52000.5200-
Feb 12, 20250.52000.52000.52000.52000.5200-
Feb 11, 20250.51500.51500.51500.51500.5150-
Feb 10, 20250.52000.52000.52000.52000.5200-
Feb 7, 20250.51500.51500.51500.51500.5150-
Feb 6, 20250.51500.51500.51500.51500.5150-
Feb 5, 20250.51000.51000.51000.51000.5100-
Feb 4, 20250.52000.52000.52000.52000.5200-
Feb 3, 20250.52000.52000.52000.52000.5200-
Jan 31, 20250.52000.52000.52000.52000.5200-
Jan 30, 20250.50500.50500.50500.50500.5050-
Jan 29, 20250.50500.50500.50500.50500.5050-
Jan 28, 20250.50500.50500.50500.50500.5050-
Jan 27, 20250.51000.51500.51000.51500.5150900
Jan 24, 20250.51500.51500.51500.51500.5150-
Jan 23, 20250.50500.54000.50500.54000.5400768
Jan 22, 20250.51000.51000.51000.51000.5100-
Jan 21, 20250.51500.51500.51500.51500.5150-
Jan 20, 20250.51000.51000.51000.51000.5100-
Jan 17, 20250.52000.52000.52000.52000.5200-
Jan 16, 20250.51500.51500.51500.51500.5150-
Jan 15, 20250.52000.52000.52000.52000.5200-
Jan 14, 20250.51000.51000.51000.51000.5100-
Jan 13, 20250.51500.51500.51500.51500.5150-
Jan 10, 20250.54500.54500.54500.54500.54502,494
Jan 9, 20250.52500.52500.52500.52500.5250-
Jan 8, 20250.53500.53500.53500.53500.5350-
Jan 7, 20250.53000.53000.53000.53000.5300-
Jan 6, 20250.53500.53500.53500.53500.5350-
Jan 3, 20250.53000.53000.53000.53000.5300-
Jan 2, 20250.52500.55500.52500.55500.5550150
Dec 30, 20240.52500.52500.52500.52500.5250-
Dec 27, 20240.52500.55000.52500.55000.55002,061
Dec 23, 20240.52500.52500.52000.52500.5250-
Dec 20, 20240.51500.51500.51500.51500.5150-
Dec 19, 20240.51500.51500.51500.51500.5150-
Dec 18, 20240.52000.52000.52000.52000.5200-
Dec 17, 20240.52000.52000.52000.52000.5200-
Dec 16, 20240.52500.55500.52500.55500.55501,360
Dec 13, 20240.53000.53000.53000.53000.5300-
Dec 12, 20240.53500.56500.53500.56500.56502,086
Dec 11, 20240.52500.52500.52500.52500.5250-
Dec 10, 20240.53500.53500.53500.53500.5350-
Dec 9, 20240.53500.53500.53500.53500.5350-
Dec 6, 20240.53500.53500.53500.53500.5350-
Dec 5, 20240.54000.54000.54000.54000.5400-
Dec 4, 20240.53500.53500.53500.53500.5350-
Dec 3, 20240.54500.54500.54500.54500.5450-
Dec 2, 20240.53000.53000.53000.53000.5300-
Nov 29, 20240.52000.52000.52000.52000.5200-
Nov 28, 20240.56000.56000.56000.56000.5600163
Nov 27, 20240.52500.52500.52500.52500.5250-
Nov 26, 20240.53000.53000.53000.53000.5300-
Nov 25, 20240.53000.53000.53000.53000.5300-
Nov 22, 20240.53500.53500.53500.53500.5350-
Nov 21, 20240.53000.53000.53000.53000.5300-
Nov 20, 20240.53500.53500.53500.53500.5350-
Nov 19, 20240.53500.53500.53500.53500.5350-
Nov 18, 20240.53000.56500.53000.56500.56501,111
Nov 15, 20240.54000.54000.54000.54000.5400-
Nov 14, 20240.52500.52500.52500.52500.5250-
Nov 13, 20240.53000.53000.53000.53000.5300-
Nov 12, 20240.54000.54000.54000.54000.5400-
Nov 11, 20240.53500.53500.53500.53500.5350-
Nov 8, 20240.54500.54500.54500.54500.5450-
Nov 7, 20240.57500.57500.57500.57500.5750-
Nov 6, 20240.57000.57000.57000.57000.5700-
Nov 5, 20240.57500.57500.57500.57500.5750-
Nov 4, 20240.58000.58000.58000.58000.5800-
Nov 1, 20240.57000.57000.57000.57000.5700-
Oct 31, 20240.56500.56500.56500.56500.5650-
Oct 30, 20240.56500.56500.56500.56500.5650-
Oct 29, 20240.56500.56500.56500.56500.5650-
Oct 28, 20240.60000.60000.60000.60000.600046
Oct 25, 20240.56000.56000.56000.56000.5600-
Oct 24, 20240.57000.57000.57000.57000.5700-
Oct 23, 20240.57000.57000.57000.57000.5700-
Oct 22, 20240.57500.57500.57500.57500.5750-
Oct 21, 20240.58000.58000.58000.58000.5800-
Oct 18, 20240.58000.58000.58000.58000.5800-
Oct 17, 20240.58000.61500.58000.61500.6150289
Oct 16, 20240.58500.58500.58500.58500.5850-
Oct 15, 20240.58500.58500.58500.58500.5850-
Oct 14, 20240.58500.58500.58500.58500.5850-
Oct 11, 20240.59500.59500.59500.59500.5950-
Oct 10, 20240.59000.59000.59000.59000.5900-
Oct 9, 20240.59000.59000.59000.59000.5900-
Oct 8, 20240.60000.60000.60000.60000.6000-
Oct 7, 20240.60500.60500.60500.60500.6050-
Oct 4, 20240.60000.60000.60000.60000.6000-
Oct 3, 20240.60000.60000.60000.60000.6000-
Oct 2, 20240.60000.60000.60000.60000.6000-
Oct 1, 20240.59500.59500.59500.59500.5950-
Sep 30, 20240.60000.60000.60000.60000.6000-
Sep 27, 20240.59500.59500.59500.59500.5950-
Sep 26, 20240.57500.57500.57500.57500.5750-
Sep 25, 20240.57000.57000.57000.57000.5700-
Sep 24, 20240.57500.57500.57500.57500.5750-
Sep 23, 20240.56500.56500.56500.56500.5650-
Sep 20, 20240.57500.57500.57500.57500.5750-
Sep 19, 20240.58000.58000.58000.58000.5800-
Sep 18, 20240.58000.58000.58000.58000.5800-
Sep 17, 20240.57500.59000.57500.59000.59004,000
Sep 16, 20240.57000.57000.57000.57000.5700-
Sep 13, 20240.56000.56000.56000.56000.5600-
Sep 12, 20240.56000.56000.56000.56000.5600-
Sep 11, 20240.55500.55500.55500.55500.5550-
Sep 10, 20240.55500.55500.55500.55500.5550-
Sep 9, 20240.55500.55500.55500.55500.5550-
Sep 6, 20240.55500.55500.55500.55500.5550-
Sep 5, 20240.55000.55000.55000.55000.5500-
Sep 4, 20240.55000.55000.55000.55000.5500-
Sep 3, 20240.56000.56000.56000.56000.5600-
Sep 2, 20240.55000.55000.55000.55000.5500-
Aug 30, 20240.54500.54500.54500.54500.5450-
Aug 29, 20240.53500.53500.53500.53500.5350-
Aug 28, 2024 0.0134 Dividend
Aug 28, 20240.53000.53000.53000.53000.5300-
Aug 27, 20240.54500.57000.54500.57000.5500200
Aug 26, 20240.55000.55000.55000.55000.5307-
Aug 23, 20240.54000.54000.54000.54000.5211-
Aug 22, 20240.55000.55000.55000.55000.5307-
Aug 21, 20240.54500.54500.54500.54500.5259-
Aug 20, 20240.55000.55000.55000.55000.5307-
Aug 19, 20240.55000.55000.55000.55000.5307-
Aug 16, 20240.55000.55000.55000.55000.5307-
Aug 15, 20240.55500.55500.55500.55500.5355-
Aug 14, 20240.54500.54500.54500.54500.5259-
Aug 13, 20240.54000.54000.54000.54000.5211-
Aug 12, 20240.54000.54000.54000.54000.5211-
Aug 9, 20240.55000.55000.55000.55000.5307-
Aug 8, 20240.54500.54500.54500.54500.5259-
Aug 7, 20240.53500.53500.53500.53500.5162-
Aug 6, 20240.54000.54000.54000.54000.5211-
Aug 5, 20240.54000.54000.54000.54000.5211-
Aug 2, 20240.56500.56500.56500.56500.5452-
Aug 1, 20240.57000.57000.57000.57000.5500-
Jul 31, 20240.56500.56500.56500.56500.5452-
Jul 30, 20240.57000.57000.57000.57000.5500-
Jul 29, 20240.57000.57000.57000.57000.5500-
Jul 26, 20240.56500.56500.56500.56500.5452-
Jul 25, 20240.56500.56500.56500.56500.5452-
Jul 24, 20240.56500.56500.56500.56500.5452-
Jul 23, 20240.57000.57000.57000.57000.5500-
Jul 22, 20240.57000.57000.56500.56500.5452-
Jul 19, 20240.56500.56500.56500.56500.5452-
Jul 18, 20240.57000.57000.57000.57000.5500-
Jul 17, 20240.58000.58000.58000.58000.5596-
Jul 16, 20240.57000.57000.57000.57000.5500-
Jul 15, 20240.57500.57500.57500.57500.5548-
Jul 12, 20240.57500.57500.57500.57500.5548-
Jul 11, 20240.56500.56500.56500.56500.5452-
Jul 10, 20240.56500.56500.56500.56500.5452-
Jul 9, 20240.56000.56000.56000.56000.5404-
Jul 8, 20240.55500.59000.55500.59000.569318
Jul 5, 20240.56500.56500.56500.56500.5452-
Jul 4, 20240.56500.56500.56500.56500.5452-
Jul 3, 20240.56500.56500.56500.56500.5452-
Jul 2, 20240.55500.55500.55500.55500.5355-
Jul 1, 20240.56500.56500.56500.56500.5452-
Jun 28, 20240.58500.58500.58500.58500.5645-
Jun 27, 20240.58500.58500.58500.58500.5645-
Jun 26, 20240.58500.58500.58500.58500.5645-
Jun 25, 20240.58500.58500.58500.58500.5645-
Jun 24, 20240.58500.58500.58500.58500.5645-
Jun 21, 20240.58500.58500.58500.58500.5645-
Jun 20, 20240.58500.58500.58500.58500.5645-
Jun 19, 20240.59000.59000.59000.59000.5693-
Jun 18, 20240.59000.59000.59000.59000.5693-
Jun 17, 20240.58500.58500.58500.58500.5645-
Jun 14, 20240.58000.58000.58000.58000.5596-
Jun 13, 20240.59000.59000.59000.59000.5693-
Jun 12, 20240.59500.59500.59500.59500.5741-
Jun 11, 20240.59000.59000.59000.59000.5693-
Jun 10, 20240.59000.59000.59000.59000.5693-
Jun 7, 20240.59500.62000.59500.62000.59821,500
Jun 6, 20240.59500.59500.59500.59500.5741-
Jun 5, 20240.59500.59500.59500.59500.5741-
Jun 4, 20240.59500.59500.59500.59500.5741-
Jun 3, 20240.60000.60000.60000.60000.5789-
May 31, 20240.59500.62000.59500.62000.5982200
May 30, 20240.60000.60000.60000.60000.5789-
May 29, 20240.63000.63000.63000.63000.6079400
May 28, 20240.60500.60500.60500.60500.5838-
May 27, 20240.60500.60500.60500.60500.5838-
May 24, 20240.60500.60500.60500.60500.5838-
May 23, 20240.60500.60500.60500.60500.5838-
May 22, 20240.60000.60000.60000.60000.5789-
May 21, 20240.60500.60500.60500.60500.5838-
May 20, 20240.63500.63500.63500.63500.6127932
May 17, 20240.59500.59500.59500.59500.5741-
May 16, 20240.60500.60500.60500.60500.5838-
May 15, 20240.61500.61500.61500.61500.5934-
May 14, 20240.61500.61500.61500.61500.5934-
May 13, 20240.61500.61500.61500.61500.5934-
May 10, 20240.59000.62500.59000.62500.603132
May 9, 20240.58000.58000.58000.58000.5596-
May 8, 20240.58000.61500.58000.61500.5934883
May 7, 20240.59500.59500.59500.59500.5741-
May 6, 20240.60000.60000.60000.60000.5789-
May 3, 20240.59500.59500.59500.59500.5741-
May 2, 2024 0.0134 Dividend
May 2, 20240.59000.59000.59000.59000.5693-
Apr 30, 20240.61500.61500.61500.61500.5741-
Apr 29, 20240.61500.61500.61500.61500.5741-
Apr 26, 20240.61500.61500.61500.61500.5741-
Apr 25, 20240.61500.61500.61500.61500.5741-
Apr 24, 20240.63000.63000.63000.63000.5881-
Apr 23, 20240.63000.63000.63000.63000.5881-
Apr 22, 20240.62500.63000.62500.63000.58812,948
Apr 19, 20240.62500.62500.62500.62500.5835-
Apr 18, 20240.62500.62500.62500.62500.5835-
Apr 17, 20240.61000.61000.61000.61000.5695-
Apr 16, 20240.60500.60500.60500.60500.5648-
Apr 15, 20240.61000.61000.61000.61000.5695-
Apr 12, 20240.60500.60500.60500.60500.5648-
Apr 11, 20240.61500.61500.61500.61500.5741-
Apr 10, 20240.61500.61500.61500.61500.5741-