Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Singapore Exchange Limited (SOU.F)

Compare
9.14
+0.14
+(1.56%)
At close: February 21 at 9:56:12 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20259.009.149.009.149.141,000
Feb 20, 20259.009.009.009.009.00-
Feb 19, 20259.009.009.009.009.00-
Feb 18, 20259.049.049.049.049.04-
Feb 17, 20259.029.339.029.339.331,025
Feb 14, 20258.908.908.908.908.90-
Feb 13, 2025 0.06 Dividend
Feb 13, 20259.459.459.459.459.45-
Feb 12, 20259.649.649.649.649.55-
Feb 11, 20259.749.749.749.749.65-
Feb 10, 20259.769.769.769.769.67-
Feb 7, 20259.709.709.709.709.61-
Feb 6, 20258.948.948.948.948.86-
Feb 5, 20258.928.928.758.758.671
Feb 4, 20258.708.708.708.708.62-
Feb 3, 20258.648.648.648.648.56-
Jan 31, 20258.648.648.648.648.56-
Jan 30, 20258.608.608.608.608.52-
Jan 29, 20258.628.808.628.808.721,000
Jan 28, 20258.608.608.608.608.52-
Jan 27, 20258.568.738.568.738.651,000
Jan 24, 20258.688.848.688.848.7684
Jan 23, 20258.688.688.688.688.60-
Jan 22, 20258.588.588.448.448.36600
Jan 21, 20258.548.668.548.668.585,015
Jan 20, 20258.548.548.548.548.46-
Jan 17, 20258.568.728.568.728.6410
Jan 16, 20258.528.528.528.528.44-
Jan 15, 20258.528.528.528.528.44-
Jan 14, 20258.528.528.528.528.44-
Jan 13, 20258.508.528.508.528.44-
Jan 10, 20258.658.658.448.448.361,800
Jan 9, 20258.808.808.808.808.72-
Jan 8, 20258.808.988.808.988.90109
Jan 7, 20258.808.808.808.808.72-
Jan 6, 20258.788.788.788.788.70-
Jan 3, 20258.788.788.788.788.70-
Jan 2, 20258.809.008.809.008.91260
Dec 30, 20248.679.038.679.038.9448
Dec 27, 20248.668.668.668.668.58-
Dec 23, 20248.608.608.608.608.52-
Dec 20, 20248.688.688.688.688.60-
Dec 19, 20248.758.758.758.758.67-
Dec 18, 20248.608.988.608.988.904
Dec 17, 20248.508.508.508.508.42-
Dec 16, 20248.608.608.608.608.52-
Dec 13, 20248.708.708.708.708.62-
Dec 12, 20248.708.708.708.708.62-
Dec 11, 20248.628.628.628.628.54-
Dec 10, 20248.748.748.748.748.66-
Dec 9, 20248.808.808.808.808.72-
Dec 6, 20249.049.048.888.888.80180
Dec 5, 20249.009.009.009.008.92-
Dec 4, 20248.928.928.928.928.84-
Dec 3, 20248.918.918.918.918.83-
Dec 2, 20248.908.908.908.908.82-
Nov 29, 20248.858.858.858.858.77-
Nov 28, 20248.908.908.908.908.82-
Nov 27, 20248.909.108.909.109.02852
Nov 26, 20248.808.808.808.808.72-
Nov 25, 20248.918.918.918.918.83-
Nov 22, 20248.958.958.958.958.87-
Nov 21, 20248.748.748.748.748.66-
Nov 20, 20248.458.458.458.458.37-
Nov 19, 20248.448.448.448.448.36-
Nov 18, 20248.348.508.348.508.421,200
Nov 15, 20247.957.957.857.857.77-
Nov 14, 20247.937.937.937.937.86-
Nov 13, 20247.948.307.948.308.2217
Nov 12, 20247.997.997.997.997.92-
Nov 11, 20248.088.088.088.088.008
Nov 8, 20248.048.048.048.047.965,000
Nov 7, 2024 0.06 Dividend
Nov 7, 20247.917.917.917.917.84-
Nov 6, 20247.907.907.907.907.74-
Nov 5, 20247.867.867.867.867.70-
Nov 4, 20247.827.827.827.827.66-
Nov 1, 20247.747.747.747.747.58-
Oct 31, 20247.827.827.827.827.66-
Oct 30, 20247.778.007.778.007.84500
Oct 29, 20248.208.207.837.837.661,000
Oct 28, 20248.048.048.048.047.87500
Oct 25, 20248.068.068.068.067.89-
Oct 24, 20248.068.068.068.067.89-
Oct 23, 20248.088.088.088.087.91-
Oct 22, 20248.128.128.128.127.95-
Oct 21, 20248.188.188.188.188.01-
Oct 18, 20248.188.188.188.188.01-
Oct 17, 2024 0.06 Dividend
Oct 17, 20248.188.188.188.188.01-
Oct 16, 20248.158.158.158.157.89-
Oct 15, 20248.178.178.178.177.91125
Oct 14, 20248.158.158.158.157.89-
Oct 11, 20248.158.158.158.157.89-
Oct 10, 20248.008.158.008.157.891,125
Oct 9, 20248.028.208.028.207.94172
Oct 8, 20247.957.957.957.957.70-
Oct 7, 20248.058.058.058.057.80200
Oct 4, 20248.088.358.088.358.09500
Oct 3, 20248.008.008.008.007.75-
Oct 2, 20247.967.967.967.967.71-
Oct 1, 20247.807.807.807.807.55-
Sep 30, 20247.807.807.807.807.55-
Sep 27, 20247.707.867.707.867.611,000
Sep 26, 20247.727.727.727.727.48-
Sep 25, 20247.617.947.617.947.693
Sep 24, 20247.907.907.907.907.65-
Sep 23, 20247.617.617.617.617.37-
Sep 20, 20247.697.697.697.697.45-
Sep 19, 20247.717.717.717.717.47-
Sep 18, 20247.597.597.597.597.35-
Sep 17, 20247.557.557.557.557.31-
Sep 16, 20247.557.557.557.557.31-
Sep 13, 20247.687.687.687.687.43-
Sep 12, 20247.587.587.587.587.34-
Sep 11, 20247.987.987.987.987.73-
Sep 10, 20247.657.967.637.967.71349
Sep 9, 20247.457.457.457.457.21-
Sep 6, 20247.507.507.507.507.26-
Sep 5, 20247.487.487.487.487.24-
Sep 4, 20247.327.507.327.507.261,000
Sep 3, 20247.327.327.327.327.09-
Sep 2, 20247.337.337.337.337.10-
Aug 30, 20247.407.407.407.407.17-
Aug 29, 20247.387.387.387.387.15-
Aug 28, 20247.157.157.157.156.93-
Aug 27, 20247.227.227.227.226.99-
Aug 26, 20247.197.347.197.347.11118
Aug 23, 20247.247.247.247.247.01-
Aug 22, 20247.147.147.147.146.92-
Aug 21, 20247.207.207.207.206.97-
Aug 20, 20247.237.237.237.237.00-
Aug 19, 20247.067.067.067.066.84-
Aug 16, 20247.047.047.047.046.82-
Aug 15, 20246.946.946.946.946.72-
Aug 14, 20246.896.896.896.896.67-
Aug 13, 20246.746.746.746.746.53-
Aug 12, 20246.656.656.656.656.44-
Aug 9, 20246.756.756.756.756.54-
Aug 8, 20246.726.726.726.726.51-
Aug 7, 20246.656.656.656.656.44-
Aug 6, 20246.546.546.546.546.33-
Aug 5, 20246.606.606.606.606.39-
Aug 2, 20246.726.726.726.726.51-
Aug 1, 20246.726.726.726.726.51-
Jul 31, 20246.706.706.706.706.49-
Jul 30, 20246.606.606.606.606.39-
Jul 29, 20246.606.606.606.606.39-
Jul 26, 20246.576.576.576.576.36-
Jul 25, 20246.586.706.586.706.49220
Jul 24, 20246.566.566.566.566.35-
Jul 23, 20246.566.566.566.566.35-
Jul 22, 20246.456.466.456.466.26-
Jul 19, 20246.546.546.546.546.33-
Jul 18, 20246.546.546.546.546.33-
Jul 17, 20246.566.566.566.566.35-
Jul 16, 20246.446.446.446.446.23-
Jul 15, 20246.626.626.626.626.41-
Jul 12, 20246.656.656.656.656.44-
Jul 11, 20246.606.606.606.606.39-
Jul 10, 20246.556.556.556.556.34-
Jul 9, 20246.506.506.506.506.30-
Jul 8, 20246.496.496.496.496.29-
Jul 5, 20246.456.456.456.456.25-
Jul 4, 20246.546.546.546.546.33-
Jul 3, 20246.456.456.456.456.25-
Jul 2, 20246.416.416.416.416.21-
Jul 1, 20246.376.376.376.376.17-
Jun 28, 20246.446.446.446.446.24-
Jun 27, 20246.526.526.526.526.32-
Jun 26, 20246.486.486.486.486.28-
Jun 25, 20246.706.706.706.706.49200
Jun 24, 20246.396.396.396.396.19-
Jun 21, 20246.446.446.446.446.24-
Jun 20, 20246.416.706.416.706.4994
Jun 19, 20246.406.406.406.406.20-
Jun 18, 20246.396.396.396.396.19-
Jun 17, 20246.486.486.486.486.28-
Jun 14, 20246.476.476.476.476.27-
Jun 13, 20246.426.426.426.426.22-
Jun 12, 20246.756.756.756.756.5315
Jun 11, 20246.606.606.606.606.391,800
Jun 10, 20246.426.426.426.426.22-
Jun 7, 20246.476.486.476.486.27-
Jun 6, 20246.486.486.486.486.27-
Jun 5, 20246.446.446.446.446.23-
Jun 4, 20246.436.436.366.366.16-
Jun 3, 20246.406.406.406.406.20-
May 31, 20246.386.386.386.386.18-
May 30, 20246.396.406.396.406.20-
May 29, 20246.486.486.486.486.28-
May 28, 20246.506.626.506.626.41413
May 27, 20246.356.356.356.356.15-
May 24, 20246.346.466.346.466.26207
May 23, 20246.416.416.416.416.21-
May 22, 20246.396.396.396.396.195
May 21, 20246.366.366.366.366.16-
May 20, 20246.256.256.256.256.05-
May 17, 20246.226.336.226.336.135
May 16, 20246.276.276.276.276.07-
May 15, 20246.246.246.246.246.04-
May 14, 20246.296.296.296.296.09-
May 13, 20246.306.356.306.356.15200
May 10, 20246.306.306.306.306.10-
May 9, 20246.236.236.236.236.03-
May 8, 20246.226.226.226.226.02200
May 7, 20246.306.306.306.306.10-
May 6, 20246.286.286.286.286.08-
May 3, 2024 0.06 Dividend
May 3, 20246.236.236.236.236.03-
May 2, 20246.286.286.286.286.00-
Apr 30, 20246.216.216.216.215.93-
Apr 29, 20246.256.256.256.255.97-
Apr 26, 20246.206.206.206.205.93-
Apr 25, 20246.336.456.336.456.166
Apr 24, 20246.366.366.366.366.08-
Apr 23, 20246.306.306.306.306.02-
Apr 22, 20246.186.286.186.286.001,000
Apr 19, 20246.206.206.206.205.92-
Apr 18, 20246.166.166.166.165.89-
Apr 17, 20246.126.126.126.125.85-
Apr 16, 20246.026.026.026.025.7573
Apr 15, 20246.086.086.086.085.81-
Apr 12, 20246.226.366.226.366.0773
Apr 11, 20246.266.266.266.265.98-
Apr 10, 20246.276.276.276.275.99-
Apr 9, 20246.306.306.306.306.02-
Apr 8, 20246.256.256.256.255.97-
Apr 5, 20246.136.136.136.135.86-
Apr 4, 20246.176.176.176.175.89-
Apr 3, 20246.256.256.256.255.97-
Apr 2, 20246.176.176.176.175.89-
Mar 28, 20246.206.206.206.205.92-
Mar 27, 20246.256.256.256.255.97-
Mar 26, 20246.306.306.306.306.02-
Mar 25, 20246.356.356.356.356.07-
Mar 22, 20246.306.306.306.306.02-
Mar 21, 20246.256.256.256.255.97-
Mar 20, 20246.406.406.406.406.11-
Mar 19, 20246.406.406.406.406.11-
Mar 18, 20246.306.306.306.306.02-
Mar 15, 20246.356.356.356.356.07-
Mar 14, 20246.406.406.406.406.11-
Mar 13, 20246.406.506.406.506.213
Mar 12, 20246.356.356.356.356.07-
Mar 11, 20246.356.556.356.556.263
Mar 8, 20246.356.356.356.356.07-
Mar 7, 20246.506.506.506.506.21184
Mar 6, 20246.306.306.306.306.02-
Mar 5, 20246.256.256.256.255.97-
Mar 4, 20246.506.506.506.506.21317
Mar 1, 20246.406.406.406.406.11-
Feb 29, 20246.406.406.406.406.11-
Feb 28, 20246.456.456.456.456.16-
Feb 27, 20246.456.456.456.456.16-
Feb 26, 20246.606.606.456.456.16375
Feb 23, 20246.506.506.506.506.21-
Feb 22, 20246.506.506.506.506.21-
Feb 21, 20246.406.606.406.606.3185