Singapore Exchange Limited (FRA:SOU)
Germany · Delayed Price · Currency is EUR 10.60
-0.04 (-0.42%)
Last updated: Sep 9, 2025, 8:07 AM CET
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | -0.42% | 220 |
| Sep 8, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | - | 0.28% | 220 |
| Sep 5, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | - | -0.52% | 220 |
| Sep 4, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | - | -0.19% | 220 |
| Sep 3, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | - | -1.61% | 220 |
| Sep 2, 2025 | 10.72 | 10.87 | 10.72 | 10.87 | - | 0.23% | 220 |
| Sep 1, 2025 | 10.76 | 10.84 | 10.76 | 10.84 | - | 0.98% | 15 |
| Aug 29, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | - | 0.09% | 86 |
| Aug 28, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | - | -0.79% | 86 |
| Aug 27, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | - | 0.46% | 86 |
| Aug 26, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | -5.45% | - |
| Aug 25, 2025 | 11.02 | 11.38 | 11.02 | 11.38 | - | 4.69% | 86 |
| Aug 22, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | - | 1.83% | 100 |
| Aug 21, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | - | 0.19% | 100 |
| Aug 20, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | - | 0.47% | 100 |
| Aug 19, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | - | 0.28% | 100 |
| Aug 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | - | 0.48% | 100 |
| Aug 15, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | - | -0.71% | 100 |
| Aug 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2.22% | 100 |
| Aug 13, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | 0.58% | 100 |
| Aug 12, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | - | -0.53% | 100 |
| Aug 11, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | -1.05% | 100 |
| Aug 8, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | - | -2.19% | 100 |
| Aug 7, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | - | -0.42% | 100 |
| Aug 6, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | -3.46% | 100 |
| Aug 5, 2025 | 10.76 | 11.14 | 10.76 | 11.14 | - | 5.19% | 100 |
| Aug 4, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | - | -3.42% | 4 |
| Aug 1, 2025 | 10.54 | 10.97 | 10.54 | 10.97 | - | 0.78% | 100 |
| Jul 31, 2025 | 10.46 | 10.88 | 10.46 | 10.88 | - | 5.32% | 100 |
| Jul 30, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | - | -0.10% | 150 |
| Jul 29, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | - | -1.10% | 150 |
| Jul 28, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | - | 0.92% | 150 |
| Jul 25, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | - | -0.48% | 150 |
| Jul 24, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | - | 0.39% | - |
| Jul 23, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | -0.10% | 150 |
| Jul 22, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | - | -0.43% | 150 |
| Jul 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | - | 0.53% | 150 |
| Jul 18, 2025 | 10.38 | 10.38 | 10.37 | 10.37 | - | 0.48% | 150 |
| Jul 17, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | - | 0.68% | 220 |
| Jul 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | - | 220 |
| Jul 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | -0.15% | 220 |
| Jul 14, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | - | 1.13% | 220 |
| Jul 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | - | -0.59% | 220 |
| Jul 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | - | 1.24% | 220 |
| Jul 9, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | - | -1.13% | - |
| Jul 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2.62% | - |
| Jul 7, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | - | 0.93% | 220 |
| Jul 4, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | -3.69% | 220 |
| Jul 3, 2025 | 9.89 | 10.23 | 9.89 | 10.23 | - | 2.93% | 220 |
| Jul 2, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | - | 1.41% | - |