STOCKS REBOUND BUT HEAD FOR LOSING WEEK

U.S. services sector output hits 8-month low reading of 50.2 in September

PT Indofood Sukses Makmur Tbk (ISM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.3920

0.0000

(0.00%)

As of 08:01AM CEST. Market open.

Time Period:

Sept 22, 2022 - Sept 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 22, 2023	0.3920	0.3920	0.3920	0.3920	0.3920	229
Sept 21, 2023	0.3920	0.3920	0.3920	0.3920	0.3920	-
Sept 20, 2023	0.3920	0.3920	0.3920	0.3920	0.3920	-
Sept 19, 2023	0.3920	0.3920	0.3920	0.3920	0.3920	-
Sept 18, 2023	0.3920	0.3920	0.3920	0.3920	0.3920	-
Sept 15, 2023	0.3920	0.3920	0.3920	0.3920	0.3920	-
Sept 14, 2023	0.3920	0.3920	0.3920	0.3920	0.3920	-
Sept 13, 2023	0.3940	0.4360	0.3940	0.4360	0.4360	229
Sept 12, 2023	0.3940	0.3940	0.3940	0.3940	0.3940	-
Sept 11, 2023	0.4020	0.4020	0.4020	0.4020	0.4020	-
Sept 08, 2023	0.3980	0.3980	0.3980	0.3980	0.3980	-
Sept 07, 2023	0.3980	0.3980	0.3980	0.3980	0.3980	-
Sept 06, 2023	0.3980	0.3980	0.3980	0.3980	0.3980	-
Sept 05, 2023	0.3980	0.3980	0.3980	0.3980	0.3980	-
Sept 04, 2023	0.4020	0.4020	0.4020	0.4020	0.4020	-
Sept 01, 2023	0.4060	0.4060	0.4060	0.4060	0.4060	-
Aug 31, 2023	0.4040	0.4040	0.4040	0.4040	0.4040	-
Aug 30, 2023	0.4060	0.4060	0.4060	0.4060	0.4060	-
Aug 29, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 28, 2023	0.4380	0.4380	0.4380	0.4380	0.4380	12,000
Aug 25, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 24, 2023	0.4060	0.4060	0.4060	0.4060	0.4060	-
Aug 23, 2023	0.4060	0.4060	0.4060	0.4060	0.4060	-
Aug 22, 2023	0.3980	0.3980	0.3980	0.3980	0.3980	-
Aug 21, 2023	0.3960	0.3960	0.3960	0.3960	0.3960	-
Aug 18, 2023	0.4020	0.4020	0.4020	0.4020	0.4020	-
Aug 17, 2023	0.4060	0.4060	0.4060	0.4060	0.4060	-
Aug 16, 2023	0.3980	0.3980	0.3980	0.3980	0.3980	-
Aug 15, 2023	0.3960	0.3960	0.3960	0.3960	0.3960	-
Aug 14, 2023	0.3960	0.3960	0.3960	0.3960	0.3960	-
Aug 11, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 10, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 09, 2023	0.3940	0.3940	0.3940	0.3940	0.3940	-
Aug 08, 2023	0.3980	0.3980	0.3980	0.3980	0.3980	-
Aug 07, 2023	-	-	-	-	-	-
Aug 04, 2023	0.4020	0.4020	0.4020	0.4020	0.4020	-
Aug 03, 2023	0.4020	0.4040	0.4020	0.4040	0.4040	50,000
Aug 02, 2023	0.4200	0.4400	0.4200	0.4400	0.4400	14,000
Aug 01, 2023	0.4020	0.4400	0.4020	0.4400	0.4400	4,000
Jul 31, 2023	0.4180	0.4180	0.4180	0.4180	0.4180	-
Jul 28, 2023	0.4180	0.4180	0.4180	0.4180	0.4180	-
Jul 27, 2023	0.4160	0.4160	0.4160	0.4160	0.4160	-
Jul 26, 2023	0.4140	0.4140	0.4140	0.4140	0.4140	-
Jul 25, 2023	0.4140	0.4140	0.4140	0.4140	0.4140	-
Jul 24, 2023	0.4160	0.4160	0.4160	0.4160	0.4160	-
Jul 21, 2023	0.4140	0.4140	0.4140	0.4140	0.4140	-
Jul 20, 2023	0.4160	0.4160	0.4160	0.4160	0.4160	-
Jul 19, 2023	0.4140	0.4540	0.4140	0.4540	0.4540	28,000
Jul 18, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 17, 2023	0.4140	0.4140	0.4140	0.4140	0.4140	-
Jul 14, 2023	0.4260	0.4260	0.4260	0.4260	0.4260	-
Jul 13, 2023	0.4240	0.4240	0.4240	0.4240	0.4240	-
Jul 12, 2023	0.4240	0.4240	0.4240	0.4240	0.4240	-
Jul 11, 2023	0.4140	0.4140	0.4140	0.4140	0.4140	-
Jul 10, 2023	0.4160	0.4160	0.4160	0.4160	0.4160	-
Jul 07, 2023	0.4240	0.4640	0.4240	0.4640	0.4640	725
Jul 07, 2023	257 Dividend
Jul 06, 2023	0.4360	0.4360	0.4360	0.4360	-256.5640	-
Jul 05, 2023	0.4320	0.4320	0.4320	0.4320	-254.2102	-
Jul 04, 2023	0.4240	0.4700	0.4240	0.4700	-276.5713	2,350
Jul 03, 2023	0.4200	0.4200	0.4200	0.4200	-247.1488	-
Jun 30, 2023	0.4300	0.4300	0.4300	0.4300	-253.0333	-
Jun 29, 2023	0.4280	0.4280	0.4280	0.4280	-251.8564	-
Jun 28, 2023	0.4260	0.4260	0.4260	0.4260	-250.6795	-
Jun 27, 2023	0.4260	0.4260	0.4260	0.4260	-250.6795	-
Jun 26, 2023	0.4260	0.4260	0.4260	0.4260	-250.6795	-
Jun 23, 2023	0.4420	0.4420	0.4420	0.4420	-260.0947	-
Jun 22, 2023	0.4280	0.4280	0.4280	0.4280	-251.8564	-
Jun 21, 2023	0.4300	0.4300	0.4300	0.4300	-253.0333	-
Jun 20, 2023	0.4220	0.4220	0.4220	0.4220	-248.3257	-
Jun 19, 2023	0.4300	0.4300	0.4300	0.4300	-253.0333	-
Jun 16, 2023	0.4320	0.4320	0.4320	0.4320	-254.2102	-
Jun 15, 2023	0.4380	0.4380	0.4380	0.4380	-257.7409	-
Jun 14, 2023	0.4440	0.4440	0.4440	0.4440	-261.2716	-
Jun 13, 2023	0.4400	0.4800	0.4400	0.4800	-282.4558	2,261
Jun 12, 2023	-	-	-	-	-	-
Jun 09, 2023	0.4420	0.4420	0.4420	0.4420	-260.0947	-
Jun 08, 2023	0.4460	0.4460	0.4460	0.4460	-262.4485	-
Jun 07, 2023	0.4460	0.4460	0.4460	0.4460	-262.4485	-
Jun 06, 2023	0.4460	0.4580	0.4460	0.4580	-269.5099	1,500
Jun 05, 2023	0.4260	0.4340	0.4260	0.4340	-255.3871	16,000
Jun 02, 2023	0.4180	0.4580	0.4180	0.4580	-269.5099	3,000
Jun 01, 2023	-	-	-	-	-	-
May 31, 2023	0.4280	0.4300	0.4280	0.4300	-253.0333	20,000
May 30, 2023	0.4260	0.4680	0.4260	0.4680	-275.3944	84
May 29, 2023	0.4260	0.4260	0.4260	0.4260	-250.6795	-
May 26, 2023	0.4260	0.4260	0.4260	0.4260	-250.6795	-
May 25, 2023	0.4240	0.4240	0.4240	0.4240	-249.5026	-
May 24, 2023	0.4120	0.4500	0.4120	0.4500	-264.8023	20,000
May 23, 2023	-	-	-	-	-	-
May 22, 2023	0.4120	0.4500	0.4060	0.4060	-238.9105	16,500
May 19, 2023	0.4060	0.4060	0.4060	0.4060	-238.9105	-
May 18, 2023	0.4000	0.4000	0.4000	0.4000	-235.3798	-
May 17, 2023	0.4020	0.4020	0.4000	0.4000	-235.3798	63,000
May 16, 2023	0.4040	0.4040	0.4040	0.4040	-237.7336	-
May 15, 2023	0.4000	0.4400	0.4000	0.4400	-258.9178	1,000
May 12, 2023	0.4000	0.4000	0.4000	0.4000	-235.3798	-
May 11, 2023	0.3980	0.3980	0.3980	0.3980	-234.2029	-
May 10, 2023	0.4060	0.4060	0.4060	0.4060	-238.9105	-
May 09, 2023	0.4020	0.4020	0.4020	0.4020	-236.5567	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,814.06+22.44(+0.11%)

S&P 5004,350.02+20.02(+0.46%)

DOW34,117.63+47.21(+0.14%)

CAD/USD0.7424+0.0005(+0.06%)

CRUDE OIL89.47-0.16(-0.18%)

Bitcoin CAD35,887.45+94.23(+0.26%)

STOCKS REBOUND BUT HEAD FOR LOSING WEEK

PT Indofood Sukses Makmur Tbk (ISM.F)

S&P/TSX
19,814.06
+22.44(+0.11%)

S&P 500
4,350.02
+20.02(+0.46%)

DOW
34,117.63
+47.21(+0.14%)

CAD/USD
0.7424
+0.0005(+0.06%)

CRUDE OIL
89.47
-0.16(-0.18%)

Bitcoin CAD
35,887.45
+94.23(+0.26%)