Singapore Airlines Limited (SIA1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:23AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 10 |
| May 20, 2024 | 4.5970 | 4.6490 | 4.5970 | 4.6490 | 4.6490 | 10 |
| May 17, 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| May 16, 2024 | 4.5620 | 4.6200 | 4.5620 | 4.6200 | 4.6200 | 250 |
| May 15, 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| May 14, 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| May 13, 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| May 10, 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
| May 09, 2024 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | - |
| May 08, 2024 | 4.5300 | 4.5500 | 4.5300 | 4.5500 | 4.5500 | 2,000 |
| May 07, 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| May 06, 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| May 03, 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| May 02, 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| Apr 30, 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| Apr 29, 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| Apr 26, 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| Apr 25, 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
| Apr 24, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 2,000 |
| Apr 23, 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| Apr 22, 2024 | 4.3540 | 4.4200 | 4.3540 | 4.4200 | 4.4200 | 2,000 |
| Apr 19, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Apr 18, 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| Apr 17, 2024 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | - |
| Apr 16, 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | - |
| Apr 15, 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| Apr 12, 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| Apr 11, 2024 | 4.4050 | 4.4500 | 4.4050 | 4.4500 | 4.4500 | 30,000 |
| Apr 10, 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| Apr 09, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Apr 08, 2024 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
| Apr 05, 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
| Apr 04, 2024 | 4.3790 | 4.4210 | 4.3790 | 4.4210 | 4.4210 | 1,000 |
| Apr 03, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 200 |
| Apr 02, 2024 | 4.4100 | 4.4500 | 4.4100 | 4.4130 | 4.4130 | 2,500 |
| Mar 28, 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| Mar 27, 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| Mar 26, 2024 | 4.3700 | 4.4490 | 4.3700 | 4.4490 | 4.4490 | 17,500 |
| Mar 25, 2024 | 4.3460 | 4.3460 | 4.3400 | 4.3400 | 4.3400 | 40 |
| Mar 22, 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| Mar 21, 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| Mar 20, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Mar 19, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Mar 18, 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | - |
| Mar 15, 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| Mar 14, 2024 | 4.3830 | 4.4470 | 4.3830 | 4.4470 | 4.4470 | 40 |
| Mar 13, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Mar 12, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Mar 11, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Mar 08, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Mar 07, 2024 | 4.3800 | 4.4490 | 4.3800 | 4.4490 | 4.4490 | 10 |
| Mar 06, 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| Mar 05, 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| Mar 04, 2024 | 4.3640 | 4.3730 | 4.3640 | 4.3730 | 4.3730 | 40 |
| Mar 01, 2024 | 4.4120 | 4.4700 | 4.4120 | 4.4700 | 4.4700 | 550 |
| Feb 29, 2024 | 4.4220 | 4.4670 | 4.4220 | 4.4670 | 4.4670 | 100 |
| Feb 28, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Feb 27, 2024 | 4.4500 | 4.4980 | 4.4500 | 4.4800 | 4.4800 | 4,425 |
| Feb 26, 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| Feb 23, 2024 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
| Feb 22, 2024 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | - |
| Feb 21, 2024 | 4.6330 | 4.6330 | 4.5630 | 4.5670 | 4.5670 | 9,130 |
| Feb 20, 2024 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | - |
| Feb 19, 2024 | 5.0200 | 5.0500 | 5.0200 | 5.0500 | 5.0500 | 1,000 |
| Feb 16, 2024 | 5.0340 | 5.0340 | 5.0100 | 5.0100 | 5.0100 | 1,695 |
| Feb 15, 2024 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | - |
| Feb 14, 2024 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | - |
| Feb 13, 2024 | 4.8630 | 4.8630 | 4.8620 | 4.8620 | 4.8620 | 1,000 |
| Feb 12, 2024 | 4.6490 | 4.7300 | 4.6490 | 4.7300 | 4.7300 | 3,160 |
| Feb 09, 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| Feb 08, 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | - |
| Feb 07, 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | - |
| Feb 06, 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
| Feb 05, 2024 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | - |
| Feb 02, 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| Feb 01, 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | - |
| Jan 31, 2024 | 4.5980 | 4.6450 | 4.5980 | 4.6450 | 4.6450 | 2,155 |
| Jan 30, 2024 | 4.6460 | 4.6460 | 4.5760 | 4.5760 | 4.5760 | 100 |
| Jan 29, 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| Jan 26, 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | - |
| Jan 25, 2024 | 4.5090 | 4.5400 | 4.5090 | 4.5370 | 4.5370 | 2,720 |
| Jan 24, 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| Jan 23, 2024 | 4.4450 | 4.4800 | 4.4450 | 4.4800 | 4.4800 | 2,250 |
| Jan 22, 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| Jan 19, 2024 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | - |
| Jan 18, 2024 | 4.3600 | 4.3800 | 4.3000 | 4.3800 | 4.3800 | 23,720 |
| Jan 17, 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| Jan 16, 2024 | 4.4470 | 4.4470 | 4.4110 | 4.4110 | 4.4110 | 2,936 |
| Jan 15, 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | - |
| Jan 12, 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | - |
| Jan 11, 2024 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | - |
| Jan 10, 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| Jan 09, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Jan 08, 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
| Jan 05, 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| Jan 04, 2024 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
| Jan 03, 2024 | 4.3900 | 4.4580 | 4.3900 | 4.4580 | 4.4580 | 80 |
| Jan 02, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Dec 29, 2023 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
| Dec 28, 2023 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.