Singapore Exchange Limited (FRA:SOU)
Germany · Delayed Price · Currency is EUR 11.20
+0.46 (4.23%)
Last updated: Sep 29, 2025, 8:40 AM CET
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.67 | 11.08 | 10.67 | 11.08 | 11.08 | -1.07% | 250 |
| Sep 29, 2025 | 10.77 | 11.20 | 10.77 | 11.20 | 11.20 | 4.23% | 260 |
| Sep 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.60% | - |
| Sep 25, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.37% | - |
| Sep 24, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 4.93% | - |
| Sep 23, 2025 | 10.84 | 11.15 | 10.34 | 10.34 | 10.34 | -5.35% | 1,000 |
| Sep 22, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -3.06% | - |
| Sep 19, 2025 | 10.85 | 11.27 | 10.85 | 11.27 | 11.27 | 2.83% | 344 |
| Sep 18, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.05% | - |
| Sep 17, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Sep 16, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.17% | - |
| Sep 15, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 2.69% | - |
| Sep 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.65% | - |
| Sep 11, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.51% | - |
| Sep 10, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.70% | - |
| Sep 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.42% | - |
| Sep 8, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.28% | - |
| Sep 5, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.52% | - |
| Sep 4, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.19% | - |
| Sep 3, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.61% | - |
| Sep 2, 2025 | 10.72 | 10.87 | 10.72 | 10.87 | 10.87 | 0.23% | 220 |
| Sep 1, 2025 | 10.76 | 10.84 | 10.76 | 10.84 | 10.84 | 0.98% | 15 |
| Aug 29, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.09% | - |
| Aug 28, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.79% | - |
| Aug 27, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.46% | - |
| Aug 26, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -5.45% | - |
| Aug 25, 2025 | 11.02 | 11.38 | 11.02 | 11.38 | 11.38 | 4.69% | 86 |
| Aug 22, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.83% | - |
| Aug 21, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.19% | - |
| Aug 20, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.47% | - |
| Aug 19, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.28% | - |
| Aug 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.48% | - |
| Aug 15, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.71% | - |
| Aug 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.22% | - |
| Aug 13, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.58% | - |
| Aug 12, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.53% | - |
| Aug 11, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.05% | - |
| Aug 8, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -2.19% | - |
| Aug 7, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.42% | - |
| Aug 6, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -3.46% | - |
| Aug 5, 2025 | 10.76 | 11.14 | 10.76 | 11.14 | 11.14 | 5.19% | 100 |
| Aug 4, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -3.42% | 4 |
| Aug 1, 2025 | 10.54 | 10.97 | 10.54 | 10.97 | 10.97 | 0.78% | 100 |
| Jul 31, 2025 | 10.46 | 10.88 | 10.46 | 10.88 | 10.88 | 5.32% | 100 |
| Jul 30, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.10% | - |
| Jul 29, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.10% | - |
| Jul 28, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.92% | - |
| Jul 25, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.48% | - |
| Jul 24, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.39% | - |
| Jul 23, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.10% | - |