Frankfurt - Delayed Quote EUR

Dah Sing Banking Group Limited (RY2.F)

0.8950
+0.0300
+(3.47%)
As of 1:01:42 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.87500.89500.87500.89500.89508,607
Apr 22, 20250.85000.86500.85000.86500.8650-
Apr 17, 20250.86000.86000.86000.86000.8600-
Apr 16, 20250.85500.85500.85000.85000.8500-
Apr 15, 20250.88000.88500.88000.88500.8850-
Apr 14, 20250.86500.86500.86500.86500.8650-
Apr 11, 20250.85000.85000.84500.84500.8450-
Apr 10, 20250.88000.88500.86000.86000.86001,875
Apr 9, 20250.86000.87500.86000.87500.8750-
Apr 8, 20250.89000.90000.89000.90000.9000-
Apr 7, 20250.91000.91500.91000.91500.9150-
Apr 4, 20251.01001.02001.01001.02001.0200-
Apr 3, 20251.02001.02001.01001.01001.0100-
Apr 2, 20251.02001.02001.02001.02001.0200-
Apr 1, 20250.99001.01000.99001.01001.0100-
Mar 31, 20251.00001.03001.00001.01001.0100151
Mar 28, 20251.15001.15001.15001.15001.1500-
Mar 27, 20251.14001.14001.13001.13001.1300-
Mar 26, 20251.11001.12001.11001.12001.1200-
Mar 25, 20251.10001.12001.10001.11001.11001,750
Mar 24, 20251.11001.11001.11001.11001.1100-
Mar 21, 20251.11001.17001.11001.13001.1300950
Mar 20, 20251.10001.10001.10001.10001.1000-
Mar 19, 20251.10001.10001.09001.09001.0900-
Mar 18, 20251.07001.07001.07001.07001.0700-
Mar 17, 20251.07001.07001.07001.07001.0700-
Mar 14, 20251.06001.06001.05001.05001.0500-
Mar 13, 20251.03001.03001.03001.03001.0300-
Mar 12, 20251.05001.05001.04001.04001.0400-
Mar 11, 20251.07001.07001.06001.06001.0600-
Mar 10, 20251.08001.08001.08001.08001.0800-
Mar 7, 20251.08001.08001.07001.07001.0700-
Mar 6, 20251.09001.09001.09001.09001.0900-
Mar 5, 20251.10001.10001.09001.09001.0900-
Mar 4, 20251.09001.09001.08001.08001.0800-
Mar 3, 20251.07001.09001.07001.07001.0700977
Feb 28, 20251.08001.08001.08001.08001.0800-
Feb 27, 20251.07001.08001.07001.08001.0800-
Feb 26, 20251.06001.06001.06001.06001.0600-
Feb 25, 20251.06001.06001.06001.06001.0600-
Feb 24, 20251.07001.09001.07001.08001.080050
Feb 21, 20251.06001.06001.06001.06001.0600-
Feb 20, 20251.05001.05001.05001.05001.0500-
Feb 19, 20251.04001.04001.04001.04001.0400-
Feb 18, 20251.04001.05001.04001.04001.040050
Feb 17, 20251.03001.03001.03001.03001.0300-
Feb 14, 20251.00001.00001.00001.00001.0000-
Feb 13, 20251.00001.00001.00001.00001.0000-
Feb 12, 20251.02001.02001.02001.02001.0200-
Feb 11, 20251.00001.00000.99500.99500.9950-
Feb 10, 20250.99500.99500.99500.99500.9950-
Feb 7, 20250.99001.00000.99001.00001.0000-
Feb 6, 20250.99000.99000.99000.99000.9900-
Feb 5, 20250.98500.98500.98500.98500.9850-
Feb 4, 20250.99500.99500.99000.99000.9900-
Feb 3, 20250.99500.99500.99000.99000.9900-
Jan 31, 20250.97000.97500.97000.97500.9750-
Jan 30, 20250.97000.97000.97000.97000.9700-
Jan 29, 20250.97000.97000.97000.97000.9700-
Jan 28, 20250.97000.97000.97000.97000.9700-
Jan 27, 20250.97000.97000.97000.97000.9700-
Jan 24, 20250.97000.97000.97000.97000.9700-
Jan 23, 20250.98000.98000.97500.97500.9750-
Jan 22, 20250.96000.96000.96000.96000.9600-
Jan 21, 20250.98000.98000.97500.97500.9750-
Jan 20, 20250.98500.98500.98500.98500.9850-
Jan 17, 20251.01001.01000.99500.99500.9950-
Jan 16, 20250.99000.99000.98500.98500.9850-
Jan 15, 20250.97500.98000.97500.98000.9800-
Jan 14, 20250.98000.98000.97500.97500.9750-
Jan 13, 20250.96500.96500.96500.96500.9650-
Jan 10, 20250.96500.97000.96500.97000.9700-
Jan 9, 20250.98500.98500.98500.98500.9850-
Jan 8, 20250.99000.99000.98500.98500.9850-
Jan 7, 20250.99000.99500.99000.99500.9950-
Jan 6, 20250.99001.01000.99001.01001.01005,000
Jan 3, 20251.00001.00001.00001.00001.0000-
Jan 2, 20250.99501.01000.99501.01001.0100-
Dec 30, 20240.99500.99500.99500.99500.9950-
Dec 27, 20240.95500.95500.95500.95500.9550-
Dec 23, 20240.93000.93000.93000.93000.930065
Dec 20, 20240.92000.92000.91500.91500.9150-
Dec 19, 20240.92000.92000.92000.92000.9200-
Dec 18, 20240.91000.92000.91000.92000.9200-
Dec 17, 20240.90500.90500.90500.90500.9050-
Dec 16, 20240.90500.90500.90500.90500.9050-
Dec 13, 20240.90500.92500.90000.90000.90002,000
Dec 12, 20240.92500.93000.92500.93000.9300-
Dec 11, 20240.91000.91000.91000.91000.9100-
Dec 10, 20240.89000.89000.89000.89000.8900-
Dec 9, 20240.89000.90000.89000.89000.89003,389
Dec 6, 20240.87500.89500.87500.89500.89501,356
Dec 5, 20240.87000.87000.87000.87000.8700-
Dec 4, 20240.88000.88000.87500.87500.8750-
Dec 3, 20240.88000.88000.88000.88000.8800-
Dec 2, 20240.86500.86500.86500.86500.8650-
Nov 29, 20240.86000.86000.86000.86000.8600-
Nov 28, 20240.85500.85500.85000.85000.8500-
Nov 27, 20240.86000.86000.85500.85500.8550-
Nov 26, 20240.86000.86000.86000.86000.8600-
Nov 25, 20240.85500.85500.85500.85500.8550-
Nov 22, 20240.85500.86500.85500.86500.8650-
Nov 21, 20240.87000.87500.87000.87500.8750-
Nov 20, 20240.87500.88000.87500.88000.8800-
Nov 19, 20240.87000.87000.86500.86500.8650-
Nov 18, 20240.87000.87000.87000.87000.8700-
Nov 15, 20240.86000.86500.86000.86500.8650-
Nov 14, 20240.85500.85500.85500.85500.8550-
Nov 13, 20240.85000.85500.85000.85500.8550-
Nov 12, 20240.86500.86500.86500.86500.8650-
Nov 11, 20240.87000.87000.87000.87000.8700-
Nov 8, 20240.87000.87500.87000.87500.8750-
Nov 7, 20240.88000.90000.87500.87500.875016
Nov 6, 20240.88000.88000.88000.88000.8800-
Nov 5, 20240.87500.87500.87500.87500.8750-
Nov 4, 20240.86000.86500.86000.86500.8650-
Nov 1, 20240.87000.87000.86500.86500.8650-
Oct 31, 20240.86000.86000.86000.86000.8600-
Oct 30, 20240.86000.86000.86000.86000.8600-
Oct 29, 20240.86500.86500.86500.86500.8650-
Oct 28, 20240.88500.88500.88500.88500.8850-
Oct 25, 20240.89000.89000.89000.89000.8900-
Oct 24, 20240.90000.90000.89500.89500.8950-
Oct 23, 20240.90500.91000.90500.91000.9100-
Oct 22, 20240.88500.88500.88500.88500.8850-
Oct 21, 20240.86500.87500.86500.87500.8750-
Oct 18, 20240.87000.87000.87000.87000.8700-
Oct 17, 20240.86000.86000.86000.86000.8600-
Oct 16, 20240.86000.86000.86000.86000.8600-
Oct 15, 20240.83500.86000.83500.86000.8600-
Oct 14, 20240.84500.84500.84500.84500.8450-
Oct 11, 20240.84000.84000.84000.84000.8400-
Oct 10, 20240.84000.84000.84000.84000.8400-
Oct 9, 20240.81500.81500.81500.81500.8150-
Oct 8, 20240.82500.84500.82500.82500.82502,252
Oct 7, 20240.87000.87000.87000.87000.8700-
Oct 4, 20240.83000.83000.83000.83000.8300-
Oct 3, 20240.81500.81500.81500.81500.8150-
Oct 2, 20240.81500.84000.81500.82000.82003,000
Oct 1, 20240.79500.79500.79500.79500.7950-
Sep 30, 20240.79500.79500.79500.79500.7950-
Sep 27, 20240.79000.79000.78500.78500.7850-
Sep 26, 20240.79000.79500.79000.79500.7950-
Sep 25, 20240.79500.80000.79500.80000.8000-
Sep 24, 20240.80000.80000.79000.79000.790031
Sep 23, 20240.78000.78000.78000.78000.7800-
Sep 20, 20240.77000.77000.77000.77000.7700-
Sep 19, 20240.77000.77000.77000.77000.7700-
Sep 18, 20240.76000.76000.76000.76000.7600-
Sep 17, 20240.76000.76000.76000.76000.7600-
Sep 16, 20240.74500.74500.74500.74500.7450-
Sep 13, 20240.75500.75500.75500.75500.7550-
Sep 12, 20240.75000.77000.75000.77000.770031
Sep 11, 2024 0.030672 Dividend
Sep 11, 20240.74000.74500.74000.74500.7450-
Sep 10, 20240.79000.79000.79000.79000.5200-
Sep 9, 20240.78000.78000.78000.78000.5134-
Sep 6, 20240.78000.78500.78000.78500.5167-
Sep 5, 20240.78500.78500.78000.78000.5134-
Sep 4, 20240.79500.79500.79000.79000.5200-
Sep 3, 20240.79500.79500.79500.79500.5233-
Sep 2, 20240.79500.79500.79500.79500.5233-
Aug 30, 20240.78000.78000.77500.77500.5101-
Aug 29, 20240.71000.71000.71000.71000.4673-
Aug 28, 20240.73500.74000.72000.72000.47392,000
Aug 27, 20240.73500.73500.72000.72000.47391
Aug 26, 20240.70500.70500.70500.70500.4641-
Aug 23, 20240.70000.70000.69500.69500.4575-
Aug 22, 20240.70000.70500.70000.70500.4641-
Aug 21, 20240.70500.70500.70500.70500.4641-
Aug 20, 20240.70500.70500.70000.70000.4608-
Aug 19, 20240.70500.70500.70000.70000.4608-
Aug 16, 20240.70500.70500.70000.70000.4608-
Aug 15, 20240.69000.69000.69000.69000.4542-
Aug 14, 20240.68500.68500.68500.68500.4509-
Aug 13, 20240.71000.71000.71000.71000.4673961
Aug 12, 20240.68500.69000.68500.69000.4542-
Aug 9, 20240.68500.68500.68500.68500.4509-
Aug 8, 20240.68000.68000.68000.68000.4476-
Aug 7, 20240.68000.68000.68000.68000.4476-
Aug 6, 20240.67500.67500.67000.67000.4410-
Aug 5, 20240.67000.67000.67000.67000.4410-
Aug 2, 20240.70000.70000.70000.70000.4608-
Aug 1, 20240.71500.71500.71500.71500.4706-
Jul 31, 20240.72000.72000.72000.72000.4739-
Jul 30, 20240.71000.71000.71000.71000.4673-
Jul 29, 20240.72000.72000.72000.72000.4739-
Jul 26, 20240.72000.72000.72000.72000.4739-
Jul 25, 20240.71500.71500.71500.71500.4706-
Jul 24, 20240.72500.72500.72500.72500.4772-
Jul 23, 20240.72000.72000.72000.72000.4739-
Jul 22, 20240.72000.72000.72000.72000.4739-
Jul 19, 20240.71500.71500.71500.71500.4706-
Jul 18, 20240.72500.72500.72500.72500.4772-
Jul 17, 20240.72500.72500.72500.72500.4772-
Jul 16, 20240.73500.76000.73500.73500.48387,591
Jul 15, 20240.74000.74000.74000.74000.4871-
Jul 12, 20240.75000.75000.75000.75000.4937-
Jul 11, 20240.74000.74000.74000.74000.4871-
Jul 10, 20240.73000.73000.73000.73000.4805-
Jul 9, 20240.74000.74000.74000.74000.4871-
Jul 8, 20240.73500.73500.73500.73500.4838-
Jul 5, 20240.75500.75500.75500.75500.4970-
Jul 4, 20240.77000.77000.77000.77000.5068-
Jul 3, 20240.77500.77500.77000.77000.5068-
Jul 2, 20240.77500.77500.77000.77000.5068-
Jul 1, 20240.76500.76500.76500.76500.5035-
Jun 28, 20240.77000.77000.77000.77000.5068-
Jun 27, 20240.77000.77000.77000.77000.5068-
Jun 26, 20240.77000.77000.77000.77000.5068-
Jun 25, 20240.76500.76500.76500.76500.5035-
Jun 24, 20240.76000.76000.76000.76000.5003-
Jun 21, 20240.77000.77000.77000.77000.5068-
Jun 20, 20240.77000.77500.77000.77500.5101-
Jun 19, 20240.77000.77500.77000.77500.5101-
Jun 18, 20240.76000.76000.76000.76000.5003-
Jun 17, 20240.74500.74500.74000.74000.4871-
Jun 14, 20240.75000.75500.75000.75500.4970-
Jun 13, 20240.74500.75500.74500.75500.4970-
Jun 12, 20240.72000.72000.71500.71500.4706-
Jun 11, 20240.72500.73000.72500.73000.4805-
Jun 10, 20240.73500.73500.73500.73500.4838-
Jun 7, 20240.72500.73000.72500.73000.4805-
Jun 6, 20240.72000.72000.72000.72000.4739-
Jun 5, 2024 0.055664003 Dividend
Jun 5, 20240.72000.72500.72000.72500.4772-
Jun 4, 20240.79500.80000.79500.80000.2041-
Jun 3, 20240.80000.80000.80000.80000.2041-
May 31, 20240.80000.80000.80000.80000.2041-
May 30, 20240.79500.79500.79500.79500.2028-
May 29, 20240.81000.81000.81000.81000.2066-
May 28, 20240.82000.82000.82000.82000.2092-
May 27, 20240.82500.82500.82500.82500.2104-
May 24, 20240.81500.81500.81500.81500.2079-
May 23, 20240.82000.82500.82000.82500.2104-
May 22, 20240.83500.84000.83500.84000.2143-
May 21, 20240.83000.83000.83000.83000.2117-
May 20, 20240.83500.83500.83500.83500.2130-
May 17, 20240.81000.81000.81000.81000.2066-
May 16, 20240.79000.79000.79000.79000.2015-
May 15, 20240.81000.81000.81000.81000.2066-
May 14, 20240.81000.81000.81000.81000.2066-
May 13, 20240.81000.81000.81000.81000.2066-
May 10, 20240.80000.80000.80000.80000.2041-
May 9, 20240.78000.78000.78000.78000.1989-
May 8, 20240.78000.78000.77500.77500.1977-
May 7, 20240.78500.78500.78500.78500.2002-
May 6, 20240.77500.77500.77500.77500.1977-
May 3, 20240.78500.78500.78000.78000.1989-
May 2, 20240.78000.78000.78000.78000.1989-
Apr 30, 20240.75500.76000.75500.76000.1938-
Apr 29, 20240.76000.76000.76000.76000.1938-
Apr 26, 20240.74500.74500.74500.74500.1900-
Apr 25, 20240.74000.74000.74000.74000.1887-
Apr 24, 20240.74000.74000.74000.74000.1887-
Apr 23, 20240.73000.73000.72500.72500.1849-