Singapore Airlines Limited (SIA1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 70 |
| Oct 10, 2024 | 4.5260 | 4.5260 | 4.5180 | 4.5180 | 4.5180 | 70 |
| Oct 09, 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| Oct 08, 2024 | 4.5110 | 4.5110 | 4.5110 | 4.5110 | 4.5110 | - |
| Oct 07, 2024 | 4.5570 | 4.5600 | 4.5570 | 4.5600 | 4.5600 | 200 |
| Oct 04, 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| Oct 03, 2024 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | - |
| Oct 02, 2024 | 4.6800 | 4.6960 | 4.6800 | 4.6960 | 4.6960 | 1,250 |
| Oct 01, 2024 | 4.6910 | 4.7000 | 4.6180 | 4.6180 | 4.6180 | 20,475 |
| Sept 30, 2024 | 4.7160 | 4.7520 | 4.7100 | 4.7520 | 4.7520 | 3,146 |
| Sept 27, 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 650 |
| Sept 26, 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| Sept 25, 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| Sept 24, 2024 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | - |
| Sept 23, 2024 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
| Sept 20, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 560 |
| Sept 19, 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | - |
| Sept 18, 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 665 |
| Sept 17, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Sept 16, 2024 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | - |
| Sept 13, 2024 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | - |
| Sept 12, 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| Sept 11, 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| Sept 10, 2024 | 4.3660 | 4.4070 | 4.3660 | 4.4070 | 4.4070 | 268 |
| Sept 09, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Sept 06, 2024 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | - |
| Sept 05, 2024 | 4.3060 | 4.3370 | 4.3060 | 4.3370 | 4.3370 | 100 |
| Sept 04, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Sept 03, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 1,000 |
| Sept 02, 2024 | 4.3490 | 4.3870 | 4.3490 | 4.3870 | 4.3870 | 10 |
| Aug 30, 2024 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | - |
| Aug 29, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Aug 28, 2024 | 4.2460 | 4.3310 | 4.2460 | 4.3310 | 4.3310 | 55 |
| Aug 27, 2024 | 4.2460 | 4.3040 | 4.2460 | 4.3040 | 4.3040 | 5,359 |
| Aug 26, 2024 | 4.2480 | 4.3110 | 4.2480 | 4.3110 | 4.3110 | 706 |
| Aug 23, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| Aug 22, 2024 | 4.2040 | 4.2630 | 4.2040 | 4.2630 | 4.2630 | 1,000 |
| Aug 21, 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| Aug 20, 2024 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | - |
| Aug 19, 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| Aug 16, 2024 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| Aug 15, 2024 | 4.2060 | 4.2490 | 4.2060 | 4.2490 | 4.2490 | 720 |
| Aug 14, 2024 | 4.1030 | 4.1700 | 4.1030 | 4.1700 | 4.1700 | 250 |
| Aug 13, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Aug 12, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Aug 09, 2024 | 4.0400 | 4.0980 | 4.0400 | 4.0510 | 4.0510 | 2,450 |
| Aug 08, 2024 | 4.0360 | 4.1200 | 4.0360 | 4.1200 | 4.1200 | 1,000 |
| Aug 07, 2024 | 4.0490 | 4.1080 | 4.0490 | 4.1000 | 4.1000 | 1,050 |
| Aug 06, 2024 | 4.0700 | 4.1100 | 4.0700 | 4.0800 | 4.0800 | 97 |
| Aug 05, 2024 | 4.1090 | 4.1090 | 4.0500 | 4.0500 | 4.0500 | 90 |
| Aug 02, 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 2,000 |
| Aug 01, 2024 | 4.3500 | 4.3500 | 4.3490 | 4.3490 | 4.3490 | 28,100 |
| Aug 01, 2024 | 0.38 Dividend | |||||
| Jul 31, 2024 | 4.7900 | 4.8000 | 4.7900 | 4.8000 | 4.4200 | 2,000 |
| Jul 30, 2024 | 4.7270 | 4.7900 | 4.7270 | 4.7900 | 4.4108 | 3,020 |
| Jul 29, 2024 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.3841 | - |
| Jul 26, 2024 | 4.7600 | 4.8130 | 4.7500 | 4.8130 | 4.4320 | 530 |
| Jul 25, 2024 | 4.7440 | 4.8100 | 4.7440 | 4.8100 | 4.4292 | 25 |
| Jul 24, 2024 | 4.7580 | 4.8360 | 4.7580 | 4.8360 | 4.4532 | 1,000 |
| Jul 23, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.3924 | - |
| Jul 22, 2024 | 4.8590 | 4.8800 | 4.8180 | 4.8180 | 4.4366 | 1,497 |
| Jul 19, 2024 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | 4.3896 | - |
| Jul 18, 2024 | 4.7770 | 4.8500 | 4.7770 | 4.8500 | 4.4660 | 30 |
| Jul 17, 2024 | 4.8170 | 4.8170 | 4.8170 | 4.8170 | 4.4357 | - |
| Jul 16, 2024 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | 4.4053 | - |
| Jul 15, 2024 | 4.7780 | 4.8570 | 4.7780 | 4.8570 | 4.4725 | 5,428 |
| Jul 12, 2024 | 4.7780 | 4.7780 | 4.7780 | 4.7780 | 4.3997 | - |
| Jul 11, 2024 | 4.8110 | 4.8670 | 4.8010 | 4.8670 | 4.4817 | 316 |
| Jul 10, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.4200 | - |
| Jul 09, 2024 | 4.7590 | 4.8320 | 4.7590 | 4.8320 | 4.4495 | 300 |
| Jul 08, 2024 | 4.7390 | 4.7390 | 4.7390 | 4.7390 | 4.3638 | - |
| Jul 05, 2024 | 4.7560 | 4.8130 | 4.7560 | 4.8130 | 4.4320 | 1,000 |
| Jul 04, 2024 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.3951 | - |
| Jul 03, 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.3169 | - |
| Jul 02, 2024 | 4.6790 | 4.7410 | 4.6790 | 4.7410 | 4.3657 | 10 |
| Jul 01, 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.3104 | - |
| Jun 28, 2024 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | 4.3473 | - |
| Jun 27, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.3832 | 500 |
| Jun 26, 2024 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.2791 | - |
| Jun 25, 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.2699 | - |
| Jun 24, 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.2681 | - |
| Jun 21, 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.2469 | - |
| Jun 20, 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.2515 | - |
| Jun 19, 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.2865 | - |
| Jun 18, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.3095 | 450 |
| Jun 17, 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.2487 | - |
| Jun 14, 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.2681 | - |
| Jun 13, 2024 | 4.6140 | 4.6830 | 4.6140 | 4.6830 | 4.3123 | 1,000 |
| Jun 12, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.2727 | 900 |
| Jun 11, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.2727 | - |
| Jun 10, 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.2754 | - |
| Jun 07, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.2727 | - |
| Jun 06, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.2727 | - |
| Jun 05, 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.2745 | - |
| Jun 04, 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.2496 | - |
| Jun 03, 2024 | 4.6000 | 4.6490 | 4.6000 | 4.6490 | 4.2810 | 405 |
| May 31, 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | 4.2819 | 660 |
| May 30, 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.2303 | - |
| May 29, 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.2147 | - |
| May 28, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.2358 | 800 |
| *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.