Singapore Exchange Limited (FRA:SOU)
Germany · Delayed Price · Currency is EUR 15.20
+0.70 (4.83%)
Last updated: Jun 3, 2026, 10:51 AM CET
FRA:SOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Jun 1, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 4.90% | 2 |
| May 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| May 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| May 27, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | -0.67% | 1 |
| May 26, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 2.04% | 4 |
| May 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -4.55% | - |
| May 22, 2026 | 14.90 | 15.40 | 14.90 | 15.40 | 15.40 | 1.99% | 1 |
| May 21, 2026 | 14.70 | 15.10 | 14.70 | 15.10 | 15.10 | 4.14% | 14 |
| May 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| May 19, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 2.88% | 413 |
| May 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | 50 |
| May 15, 2026 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | -0.68% | 50 |
| May 14, 2026 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | 2.82% | 435 |
| May 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| May 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | 70 |
| May 11, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 3.65% | 151 |
| May 8, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -1.44% | 1 |
| May 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.19% | - |
| May 6, 2026 | 14.10 | 14.50 | 14.00 | 14.00 | 13.93 | 0.72% | 239 |
| May 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.83 | -4.79% | - |
| May 4, 2026 | 14.20 | 14.60 | 14.20 | 14.60 | 14.52 | 2.82% | 1 |
| Apr 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.13 | -2.07% | - |
| Apr 29, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.42 | -1.36% | 1 |
| Apr 28, 2026 | 14.30 | 14.70 | 14.30 | 14.70 | 14.62 | 2.80% | 1 |
| Apr 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | -3.38% | - |
| Apr 24, 2026 | 14.30 | 14.80 | 14.30 | 14.80 | 14.72 | 3.50% | 150 |
| Apr 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | -2.05% | - |
| Apr 22, 2026 | 14.20 | 14.60 | 14.20 | 14.60 | 14.52 | - | 1 |
| Apr 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.52 | - | 420 |
| Apr 20, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.52 | 2.10% | 411 |
| Apr 17, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.23 | 2.88% | 150 |
| Apr 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.83 | -2.11% | - |
| Apr 15, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.13 | 2.90% | 16 |
| Apr 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.73 | -1.43% | - |
| Apr 13, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 13.93 | - | 1 |
| Apr 10, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 13.93 | 3.70% | 517 |
| Apr 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | - | 3 |
| Apr 8, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | -2.17% | - |
| Apr 7, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.73 | 5.34% | 4 |
| Apr 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | -0.72% | - |
| Apr 1, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | -1.68% | - |
| Mar 31, 2026 | 13.02 | 13.42 | 13.02 | 13.42 | 13.35 | 3.27% | 1 |
| Mar 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | -3.74% | 1 |
| Mar 27, 2026 | 13.07 | 13.50 | 13.07 | 13.50 | 13.43 | 1.77% | 243 |
| Mar 26, 2026 | 12.92 | 13.27 | 12.92 | 13.27 | 13.20 | 2.08% | 100 |
| Mar 25, 2026 | 12.80 | 13.20 | 12.80 | 13.00 | 12.93 | -0.57% | 2 |
| Mar 24, 2026 | 12.66 | 13.07 | 12.66 | 13.07 | 13.00 | 3.57% | 1 |
| Mar 23, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.55 | -0.55% | - |
| Mar 20, 2026 | 12.69 | 13.00 | 12.69 | 12.69 | 12.62 | -2.35% | 765 |