Singapore Exchange Limited (FRA:SOU)
Germany · Delayed Price · Currency is EUR 11.72
+0.51 (4.50%)
At close: Oct 23, 2025
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2018 | 0 | 4.77 | 0 | 4.77 | 4.77 | -0.21% | 2,000 |
| May 17, 2018 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| May 16, 2018 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.63% | 2,000 |
| May 15, 2018 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | 2,000 |
| May 14, 2018 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.21% | 2,000 |
| May 11, 2018 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.21% | 2,000 |
| May 10, 2018 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | 2,000 |
| May 9, 2018 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.63% | - |
| May 8, 2018 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.42% | - |
| May 7, 2018 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 2,000 |
| May 4, 2018 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.42% | 2,000 |
| May 3, 2018 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | 2,000 |
| May 2, 2018 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | 2,000 |
| Apr 30, 2018 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Apr 27, 2018 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | 2,000 |
| Apr 26, 2018 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.64% | 2,000 |
| Apr 25, 2018 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.43% | - |
| Apr 24, 2018 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% | - |
| Apr 23, 2018 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.52% | - |
| Apr 20, 2018 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.43% | - |
| Apr 19, 2018 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.09% | - |
| Apr 18, 2018 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.55% | - |
| Apr 17, 2018 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.44% | - |
| Apr 16, 2018 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.44% | - |
| Apr 13, 2018 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.11% | - |
| Apr 12, 2018 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | - |
| Apr 11, 2018 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.56% | 2,000 |
| Apr 10, 2018 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Apr 9, 2018 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Apr 6, 2018 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 2,000 |
| Apr 5, 2018 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | - |
| Apr 4, 2018 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% | - |
| Apr 3, 2018 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.89% | - |
| Mar 29, 2018 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | - |
| Mar 28, 2018 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 26, 2018 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 23, 2018 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.60% | - |
| Mar 21, 2018 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.09% | - |
| Mar 20, 2018 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.22% | - |
| Mar 19, 2018 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.65% | - |
| Mar 16, 2018 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.43% | 2,000 |
| Mar 15, 2018 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.22% | 2,000 |
| Mar 14, 2018 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 2,000 |
| Mar 13, 2018 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.65% | - |
| Mar 12, 2018 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.31% | - |
| Mar 9, 2018 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.11% | - |
| Mar 8, 2018 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.67% | - |
| Mar 7, 2018 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.10% | - |
| Mar 6, 2018 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.22% | - |
| Mar 5, 2018 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.66% | - |