Stuttgart - Delayed Quote EUR

Dah Sing Banking Group Ltd (RY2.SG)

Compare
0.9600
-0.0200
(-2.04%)
At close: January 10 at 8:10:39 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.9600 0.9600 0.9600 0.9600 0.9600 -
Jan 9, 2025 0.9800 0.9800 0.9800 0.9800 0.9800 -
Jan 8, 2025 0.9800 0.9800 0.9800 0.9800 0.9800 -
Jan 7, 2025 0.9850 0.9850 0.9850 0.9850 0.9850 -
Jan 6, 2025 0.9950 0.9950 0.9950 0.9950 0.9950 -
Jan 3, 2025 0.9950 0.9950 0.9900 0.9900 0.9900 -
Jan 2, 2025 0.9900 1.0000 0.9900 1.0000 1.0000 -
Dec 30, 2024 0.9950 0.9950 0.9950 0.9950 0.9950 -
Dec 27, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Dec 23, 2024 0.9250 0.9300 0.9250 0.9300 0.9300 -
Dec 20, 2024 0.9150 0.9150 0.9150 0.9150 0.9150 -
Dec 19, 2024 0.9150 0.9150 0.9150 0.9150 0.9150 -
Dec 18, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Dec 17, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 16, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 13, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 12, 2024 0.9250 0.9250 0.9250 0.9250 0.9250 -
Dec 11, 2024 0.9050 0.9050 0.9050 0.9050 0.9050 -
Dec 10, 2024 0.8850 0.8850 0.8850 0.8850 0.8850 -
Dec 9, 2024 0.8800 0.8900 0.8800 0.8900 0.8900 -
Dec 6, 2024 0.8700 0.8950 0.8700 0.8950 0.8950 -
Dec 5, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 -
Dec 4, 2024 0.8750 0.8750 0.8650 0.8650 0.8650 -
Dec 3, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Dec 2, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Nov 29, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 -
Nov 28, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Nov 27, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 -
Nov 26, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Nov 25, 2024 0.8550 0.8550 0.8500 0.8500 0.8500 -
Nov 22, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Nov 21, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Nov 20, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Nov 19, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Nov 18, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Nov 15, 2024 0.8550 0.8600 0.8550 0.8600 0.8600 -
Nov 14, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Nov 13, 2024 0.8500 0.8550 0.8500 0.8550 0.8550 -
Nov 12, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Nov 11, 2024 0.8650 0.8700 0.8650 0.8700 0.8700 -
Nov 8, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Nov 7, 2024 0.8750 0.8750 0.8750 0.8750 0.8750 -
Nov 6, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Nov 5, 2024 0.8750 0.8750 0.8700 0.8700 0.8700 -
Nov 4, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 -
Nov 1, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Oct 31, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 -
Oct 30, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 -
Oct 29, 2024 0.8600 0.8650 0.8600 0.8650 0.8650 -
Oct 28, 2024 0.8800 0.8850 0.8800 0.8850 0.8850 -
Oct 25, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Oct 24, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Oct 23, 2024 0.9050 0.9050 0.9000 0.9000 0.9000 -
Oct 22, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 21, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 -
Oct 18, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 -
Oct 17, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 -
Oct 16, 2024 0.8450 0.8450 0.8450 0.8450 0.8450 -
Oct 15, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Oct 14, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 11, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Oct 10, 2024 0.8450 0.8450 0.8450 0.8450 0.8450 -
Oct 9, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Oct 8, 2024 0.8250 0.8250 0.8200 0.8200 0.8200 -
Oct 7, 2024 0.8600 0.8900 0.8600 0.8650 0.8650 2,252
Oct 4, 2024 0.8200 0.8300 0.8200 0.8300 0.8300 -
Oct 3, 2024 0.8150 0.8150 0.8150 0.8150 0.8150 -
Oct 2, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Oct 1, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 -
Sep 30, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 27, 2024 0.7850 0.7900 0.7850 0.7900 0.7900 -
Sep 26, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Sep 25, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Sep 24, 2024 0.7850 0.7850 0.7850 0.7850 0.7850 -
Sep 23, 2024 0.7750 0.7750 0.7750 0.7750 0.7750 -
Sep 20, 2024 0.7700 0.7700 0.7650 0.7650 0.7650 -
Sep 19, 2024 0.7650 0.7700 0.7650 0.7700 0.7700 -
Sep 18, 2024 0.7550 0.7550 0.7550 0.7550 0.7550 -
Sep 17, 2024 0.7600 0.7600 0.7550 0.7550 0.7550 -
Sep 16, 2024 0.7450 0.7450 0.7450 0.7450 0.7450 -
Sep 13, 2024 0.7550 0.7550 0.7550 0.7550 0.7550 -
Sep 12, 2024 0.7450 0.7450 0.7450 0.7450 0.7450 -
Sep 11, 2024 0.2700 Dividend
Sep 11, 2024 0.7350 0.7350 0.7350 0.7350 0.7350 -
Sep 10, 2024 0.7850 0.7850 0.7850 0.7850 0.5150 -
Sep 9, 2024 0.7750 0.7800 0.7750 0.7800 0.5117 -
Sep 6, 2024 0.7800 0.7800 0.7800 0.7800 0.5117 -
Sep 5, 2024 0.7800 0.7800 0.7800 0.7800 0.5117 -
Sep 4, 2024 0.7950 0.7950 0.7950 0.7950 0.5216 -
Sep 3, 2024 0.7850 0.7850 0.7850 0.7850 0.5150 -
Sep 2, 2024 0.7950 0.7950 0.7950 0.7950 0.5216 -
Aug 30, 2024 0.7750 0.7750 0.7750 0.7750 0.5084 -
Aug 29, 2024 0.7050 0.7100 0.7050 0.7050 0.4625 -
Aug 28, 2024 0.7100 0.7150 0.7100 0.7150 0.4691 -
Aug 27, 2024 0.7150 0.7150 0.7150 0.7150 0.4691 -
Aug 26, 2024 0.7000 0.7300 0.7000 0.7000 0.4592 2,000
Aug 23, 2024 0.7000 0.7000 0.7000 0.7000 0.4592 -
Aug 22, 2024 0.7000 0.7000 0.7000 0.7000 0.4592 -
Aug 21, 2024 0.7050 0.7050 0.7050 0.7050 0.4625 -
Aug 20, 2024 0.7000 0.7000 0.7000 0.7000 0.4592 -
Aug 19, 2024 0.7050 0.7050 0.7050 0.7050 0.4625 -
Aug 16, 2024 0.7050 0.7050 0.7000 0.7000 0.4592 -
Aug 15, 2024 0.6900 0.6950 0.6900 0.6950 0.4560 -
Aug 14, 2024 0.6850 0.6850 0.6800 0.6800 0.4461 -
Aug 13, 2024 0.6850 0.7150 0.6850 0.7150 0.4691 -
Aug 12, 2024 0.6850 0.6900 0.6850 0.6900 0.4527 -
Aug 9, 2024 0.6850 0.6850 0.6800 0.6800 0.4461 -
Aug 8, 2024 0.6750 0.6750 0.6750 0.6750 0.4428 -
Aug 7, 2024 0.6800 0.6800 0.6800 0.6800 0.4461 -
Aug 6, 2024 0.6700 0.6700 0.6700 0.6700 0.4396 -
Aug 5, 2024 0.6650 0.6700 0.6650 0.6700 0.4396 -
Aug 2, 2024 0.7000 0.7000 0.7000 0.7000 0.4592 -
Aug 1, 2024 0.7100 0.7100 0.7100 0.7100 0.4658 -
Jul 31, 2024 0.7200 0.7200 0.7150 0.7150 0.4691 -
Jul 30, 2024 0.7100 0.7100 0.7100 0.7100 0.4658 -
Jul 29, 2024 0.7150 0.7200 0.7150 0.7200 0.4724 -
Jul 26, 2024 0.7150 0.7200 0.7150 0.7200 0.4724 -
Jul 25, 2024 0.7150 0.7150 0.7100 0.7100 0.4658 -
Jul 24, 2024 0.7250 0.7250 0.7250 0.7250 0.4756 -
Jul 23, 2024 0.7200 0.7200 0.7200 0.7200 0.4724 -
Jul 22, 2024 0.7150 0.7150 0.7150 0.7150 0.4691 -
Jul 19, 2024 0.7100 0.7100 0.7100 0.7100 0.4658 -
Jul 18, 2024 0.7250 0.7250 0.7200 0.7200 0.4724 -
Jul 17, 2024 0.7250 0.7500 0.7250 0.7250 0.4756 8,000
Jul 16, 2024 0.7350 0.7350 0.7300 0.7300 0.4789 -
Jul 15, 2024 0.7450 0.7450 0.7400 0.7400 0.4855 -
Jul 12, 2024 0.7450 0.7500 0.7450 0.7500 0.4920 -
Jul 11, 2024 0.7400 0.7400 0.7350 0.7350 0.4822 -
Jul 10, 2024 0.7300 0.7300 0.7300 0.7300 0.4789 -
Jul 9, 2024 0.7350 0.7350 0.7350 0.7350 0.4822 -
Jul 8, 2024 0.7350 0.7350 0.7300 0.7300 0.4789 -
Jul 5, 2024 0.7500 0.7500 0.7500 0.7500 0.4920 -
Jul 4, 2024 0.7700 0.7700 0.7700 0.7700 0.5052 -
Jul 3, 2024 0.7700 0.7700 0.7700 0.7700 0.5052 -
Jul 2, 2024 0.7700 0.7700 0.7700 0.7700 0.5052 -
Jul 1, 2024 0.7600 0.7600 0.7600 0.7600 0.4986 -
Jun 28, 2024 0.7700 0.7700 0.7650 0.7650 0.5019 -
Jun 27, 2024 0.7650 0.7650 0.7650 0.7650 0.5019 -
Jun 26, 2024 0.7650 0.7650 0.7650 0.7650 0.5019 -
Jun 25, 2024 0.7650 0.7650 0.7650 0.7650 0.5019 -
Jun 24, 2024 0.7550 0.7600 0.7550 0.7600 0.4986 -
Jun 21, 2024 0.7650 0.7650 0.7600 0.7600 0.4986 -
Jun 20, 2024 0.7700 0.7700 0.7700 0.7700 0.5052 -
Jun 19, 2024 0.7700 0.7700 0.7700 0.7700 0.5052 -
Jun 18, 2024 0.7600 0.7600 0.7600 0.7600 0.4986 -
Jun 17, 2024 0.7500 0.7500 0.7400 0.7400 0.4855 -
Jun 14, 2024 0.7500 0.7500 0.7500 0.7500 0.4920 -
Jun 13, 2024 0.7400 0.7450 0.7400 0.7450 0.4888 -
Jun 12, 2024 0.7200 0.7200 0.7150 0.7150 0.4691 -
Jun 11, 2024 0.7250 0.7250 0.7250 0.7250 0.4756 -
Jun 10, 2024 0.7300 0.7300 0.7300 0.7300 0.4789 -
Jun 7, 2024 0.7200 0.7200 0.7200 0.7200 0.4724 -
Jun 6, 2024 0.7150 0.7150 0.7150 0.7150 0.4691 -
Jun 5, 2024 0.4900 Dividend
Jun 5, 2024 0.7250 0.7250 0.7250 0.7250 0.4756 -
Jun 4, 2024 0.7950 0.7950 0.7950 0.7950 0.2001 -
Jun 3, 2024 0.8000 0.8000 0.8000 0.8000 0.2014 -
May 31, 2024 0.7950 0.7950 0.7850 0.7850 0.1976 -
May 30, 2024 0.7950 0.7950 0.7950 0.7950 0.2001 -
May 29, 2024 0.8050 0.8050 0.8050 0.8050 0.2026 -
May 28, 2024 0.8150 0.8150 0.8150 0.8150 0.2051 -
May 27, 2024 0.8150 0.8250 0.8150 0.8250 0.2076 -
May 24, 2024 0.8100 0.8150 0.8100 0.8150 0.2051 -
May 23, 2024 0.8100 0.8200 0.8100 0.8200 0.2064 -
May 22, 2024 0.8350 0.8350 0.8350 0.8350 0.2102 -
May 21, 2024 0.8300 0.8300 0.8250 0.8250 0.2076 -
May 20, 2024 0.8300 0.8300 0.8300 0.8300 0.2089 -
May 17, 2024 0.8050 0.8150 0.8050 0.8150 0.2051 -
May 16, 2024 0.7950 0.7950 0.7950 0.7950 0.2001 -
May 15, 2024 0.8050 0.8050 0.8050 0.8050 0.2026 -
May 14, 2024 0.8050 0.8100 0.8050 0.8100 0.2039 -
May 13, 2024 0.8050 0.8050 0.8050 0.8050 0.2026 -
May 10, 2024 0.7950 0.8000 0.7950 0.8000 0.2014 -
May 9, 2024 0.7850 0.7850 0.7850 0.7850 0.1976 -
May 8, 2024 0.7750 0.7750 0.7700 0.7700 0.1938 -
May 7, 2024 0.7800 0.7850 0.7800 0.7850 0.1976 -
May 6, 2024 0.7750 0.7750 0.7750 0.7750 0.1951 -
May 3, 2024 0.7800 0.7800 0.7800 0.7800 0.1963 -
May 2, 2024 0.7750 0.7750 0.7750 0.7750 0.1951 -
Apr 30, 2024 0.7550 0.7550 0.7500 0.7500 0.1888 -
Apr 29, 2024 0.7600 0.7600 0.7550 0.7550 0.1900 -
Apr 26, 2024 0.7400 0.7400 0.7400 0.7400 0.1863 -
Apr 25, 2024 0.7350 0.7400 0.7350 0.7400 0.1863 -
Apr 24, 2024 0.7400 0.7400 0.7400 0.7400 0.1863 -
Apr 23, 2024 0.7300 0.7300 0.7250 0.7250 0.1825 -
Apr 22, 2024 0.7200 0.7200 0.7150 0.7150 0.1800 -
Apr 19, 2024 0.7150 0.7150 0.7150 0.7150 0.1800 -
Apr 18, 2024 0.7100 0.7100 0.7100 0.7100 0.1787 -
Apr 17, 2024 0.7150 0.7150 0.7100 0.7100 0.1787 -
Apr 16, 2024 0.7050 0.7150 0.7050 0.7150 0.1800 -
Apr 15, 2024 0.7250 0.7250 0.7150 0.7150 0.1800 -
Apr 12, 2024 0.7200 0.7200 0.7200 0.7200 0.1812 -
Apr 11, 2024 0.7250 0.7250 0.7200 0.7200 0.1812 -
Apr 10, 2024 0.7300 0.7300 0.7150 0.7150 0.1800 -
Apr 9, 2024 0.7000 0.7000 0.7000 0.7000 0.1762 -
Apr 8, 2024 0.6900 0.6900 0.6900 0.6900 0.1737 -
Apr 5, 2024 0.6850 0.6850 0.6800 0.6800 0.1712 -
Apr 4, 2024 0.6700 0.6700 0.6650 0.6650 0.1674 -
Apr 3, 2024 0.6750 0.6750 0.6700 0.6700 0.1686 -
Apr 2, 2024 0.6800 0.6800 0.6800 0.6800 0.1712 -
Mar 28, 2024 0.6500 0.6500 0.6450 0.6450 0.1623 -
Mar 27, 2024 0.5900 0.5900 0.5900 0.5900 0.1485 -
Mar 26, 2024 0.5900 0.5900 0.5900 0.5900 0.1485 -
Mar 25, 2024 0.5950 0.5950 0.5950 0.5950 0.1498 -
Mar 22, 2024 0.5950 0.5950 0.5950 0.5950 0.1498 -
Mar 21, 2024 0.5950 0.5950 0.5950 0.5950 0.1498 -
Mar 20, 2024 0.5900 0.5900 0.5900 0.5900 0.1485 -
Mar 19, 2024 0.5950 0.5950 0.5950 0.5950 0.1498 -
Mar 18, 2024 0.5900 0.5950 0.5900 0.5950 0.1498 -
Mar 15, 2024 0.5900 0.5900 0.5900 0.5900 0.1485 -
Mar 14, 2024 0.5900 0.5900 0.5900 0.5900 0.1485 -
Mar 13, 2024 0.5950 0.5950 0.5950 0.5950 0.1498 -
Mar 12, 2024 0.5950 0.5950 0.5950 0.5950 0.1498 -
Mar 11, 2024 0.5950 0.6000 0.5950 0.6000 0.1510 -
Mar 8, 2024 0.5900 0.5950 0.5900 0.5950 0.1498 -
Mar 7, 2024 0.5950 0.5950 0.5950 0.5950 0.1498 -
Mar 6, 2024 0.5900 0.5900 0.5900 0.5900 0.1485 -
Mar 5, 2024 0.5850 0.5850 0.5850 0.5850 0.1472 -
Mar 4, 2024 0.5950 0.6000 0.5950 0.6000 0.1510 -
Mar 1, 2024 0.5850 0.5900 0.5850 0.5900 0.1485 -
Feb 29, 2024 0.5900 0.5900 0.5700 0.5700 0.1435 -
Feb 28, 2024 0.5950 0.5950 0.5950 0.5950 0.1498 -
Feb 27, 2024 0.5950 0.5950 0.5950 0.5950 0.1498 -
Feb 26, 2024 0.5950 0.5950 0.5950 0.5950 0.1498 -
Feb 23, 2024 0.5900 0.5900 0.5850 0.5850 0.1472 -
Feb 22, 2024 0.5750 0.5800 0.5750 0.5800 0.1460 -
Feb 21, 2024 0.5700 0.5700 0.5700 0.5700 0.1435 -
Feb 20, 2024 0.5600 0.5650 0.5600 0.5650 0.1422 -
Feb 19, 2024 0.5600 0.5600 0.5600 0.5600 0.1409 -
Feb 16, 2024 0.5650 0.5650 0.5650 0.5650 0.1422 -
Feb 15, 2024 0.5500 0.5500 0.5500 0.5500 0.1384 -
Feb 14, 2024 0.5550 0.5550 0.5550 0.5550 0.1397 -
Feb 13, 2024 0.5550 0.5550 0.5550 0.5550 0.1397 -
Feb 12, 2024 0.5550 0.5550 0.5550 0.5550 0.1397 -
Feb 9, 2024 0.5550 0.5550 0.5550 0.5550 0.1397 -
Feb 8, 2024 0.5600 0.5600 0.5600 0.5600 0.1409 -
Feb 7, 2024 0.5600 0.5650 0.5600 0.5650 0.1422 -
Feb 6, 2024 0.5550 0.5550 0.5550 0.5550 0.1397 -
Feb 5, 2024 0.5500 0.5500 0.5500 0.5500 0.1384 -
Feb 2, 2024 0.5400 0.5400 0.5400 0.5400 0.1359 -
Feb 1, 2024 0.5400 0.5450 0.5400 0.5450 0.1372 -
Jan 31, 2024 0.5450 0.5450 0.5400 0.5400 0.1359 -
Jan 30, 2024 0.5500 0.5500 0.5500 0.5500 0.1384 -
Jan 29, 2024 0.5600 0.5600 0.5600 0.5600 0.1409 -
Jan 26, 2024 0.5650 0.5650 0.5650 0.5650 0.1422 -
Jan 25, 2024 0.5650 0.5650 0.5650 0.5650 0.1422 -
Jan 24, 2024 0.5550 0.5600 0.5550 0.5600 0.1409 -
Jan 23, 2024 0.5450 0.5450 0.5450 0.5450 0.1372 -
Jan 22, 2024 0.5400 0.5400 0.5400 0.5400 0.1359 -
Jan 19, 2024 0.5500 0.5500 0.5500 0.5500 0.1384 -
Jan 18, 2024 0.5500 0.5500 0.5500 0.5500 0.1384 -
Jan 17, 2024 0.5450 0.5450 0.5450 0.5450 0.1372 -
Jan 16, 2024 0.5500 0.5550 0.5500 0.5550 0.1397 -
Jan 15, 2024 0.5500 0.5500 0.5500 0.5500 0.1384 -
Jan 12, 2024 0.5500 0.5500 0.5500 0.5500 0.1384 -
Jan 11, 2024 0.5500 0.5500 0.5500 0.5500 0.1384 -
Jan 10, 2024 0.5400 0.5400 0.5400 0.5400 0.1359 -