Sinotrans Limited (SIY.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4820

+0.0340

(+7.59%)

At close: 03:29PM CEST

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.4820	0.4840	0.4820	0.4820	0.4820	1,000
May 07, 2024	0.4600	0.4620	0.4480	0.4480	0.4480	-
May 06, 2024	0.4460	0.4460	0.4360	0.4360	0.4360	-
May 03, 2024	0.4300	0.4300	0.4180	0.4180	0.4180	-
May 02, 2024	0.4160	0.4180	0.4080	0.4080	0.4080	-
Apr 30, 2024	0.4360	0.4380	0.4320	0.4320	0.4320	-
Apr 29, 2024	0.4880	0.4880	0.4820	0.4820	0.4820	-
Apr 26, 2024	0.4960	0.5250	0.4960	0.5250	0.5250	1,000
Apr 25, 2024	0.5100	0.5100	0.5050	0.5050	0.5050	-
Apr 24, 2024	0.4940	0.4960	0.4920	0.4960	0.4960	-
Apr 23, 2024	0.4720	0.4820	0.4720	0.4820	0.4820	-
Apr 22, 2024	0.4800	0.4820	0.4800	0.4820	0.4820	-
Apr 19, 2024	0.4740	0.4740	0.4700	0.4700	0.4700	-
Apr 18, 2024	0.4680	0.4700	0.4680	0.4700	0.4700	-
Apr 17, 2024	0.4780	0.4780	0.4760	0.4780	0.4780	-
Apr 16, 2024	0.4760	0.4760	0.4680	0.4680	0.4680	-
Apr 15, 2024	0.4820	0.4820	0.4780	0.4780	0.4780	-
Apr 12, 2024	0.4720	0.4720	0.4680	0.4680	0.4680	-
Apr 11, 2024	0.4700	0.4700	0.4640	0.4660	0.4660	75,000
Apr 10, 2024	0.4580	0.4580	0.4440	0.4440	0.4440	-
Apr 09, 2024	0.4580	0.4600	0.4480	0.4480	0.4480	-
Apr 08, 2024	0.4500	0.4720	0.4320	0.4320	0.4320	5,000
Apr 05, 2024	0.4420	0.4420	0.4300	0.4300	0.4300	-
Apr 04, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Apr 03, 2024	0.4560	0.4560	0.4460	0.4460	0.4460	-
Apr 02, 2024	0.4520	0.4540	0.4440	0.4440	0.4440	-
Mar 28, 2024	0.4420	0.4420	0.4340	0.4340	0.4340	695
Mar 27, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	-
Mar 26, 2024	0.4380	0.4380	0.4260	0.4260	0.4260	-
Mar 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 22, 2024	0.4120	0.4120	0.4020	0.4020	0.4020	-
Mar 21, 2024	0.4220	0.4220	0.4080	0.4100	0.4100	-
Mar 20, 2024	0.4120	0.4120	0.4020	0.4020	0.4020	-
Mar 19, 2024	0.4080	0.4080	0.3980	0.3980	0.3980	-
Mar 18, 2024	0.4040	0.4040	0.3960	0.3960	0.3960	433
Mar 15, 2024	0.3920	0.3920	0.3780	0.3780	0.3780	21,433
Mar 14, 2024	0.4000	0.4000	0.3920	0.3920	0.3920	-
Mar 13, 2024	0.3960	0.3960	0.3860	0.3860	0.3860	-
Mar 12, 2024	0.3800	0.3820	0.3800	0.3820	0.3820	-
Mar 11, 2024	0.4080	0.4080	0.3980	0.3980	0.3980	-
Mar 08, 2024	0.4000	0.4000	0.3880	0.3880	0.3880	-
Mar 07, 2024	0.3800	0.3820	0.3800	0.3820	0.3820	-
Mar 06, 2024	0.3880	0.3880	0.3780	0.3780	0.3780	-
Mar 05, 2024	0.3860	0.3860	0.3740	0.3760	0.3760	1,000
Mar 04, 2024	0.3860	0.3860	0.3740	0.3740	0.3740	-
Mar 01, 2024	0.3880	0.3880	0.3820	0.3820	0.3820	-
Feb 29, 2024	0.3880	0.3880	0.3780	0.3780	0.3780	-
Feb 28, 2024	0.3820	0.3820	0.3740	0.3740	0.3740	-
Feb 27, 2024	0.3860	0.3860	0.3760	0.3760	0.3760	-
Feb 26, 2024	0.3920	0.3920	0.3840	0.3840	0.3840	-
Feb 23, 2024	0.3980	0.3980	0.3880	0.3880	0.3880	-
Feb 22, 2024	0.4000	0.4000	0.3880	0.3880	0.3880	-
Feb 21, 2024	0.3960	0.3960	0.3880	0.3880	0.3880	20,000
Feb 20, 2024	0.3980	0.3980	0.3900	0.3900	0.3900	-
Feb 19, 2024	0.3920	0.3920	0.3820	0.3820	0.3820	200
Feb 16, 2024	0.3760	0.3760	0.3660	0.3660	0.3660	-
Feb 15, 2024	0.3680	0.3680	0.3560	0.3560	0.3560	-
Feb 14, 2024	0.3940	0.3940	0.3660	0.3660	0.3660	4,267
Feb 13, 2024	0.3700	0.3740	0.3700	0.3740	0.3740	-
Feb 12, 2024	0.3680	0.3720	0.3680	0.3720	0.3720	-
Feb 09, 2024	0.3700	0.3720	0.3700	0.3720	0.3720	-
Feb 08, 2024	0.3840	0.3840	0.3720	0.3720	0.3720	-
Feb 07, 2024	0.3700	0.3720	0.3700	0.3720	0.3720	18,500
Feb 06, 2024	0.3680	0.3680	0.3580	0.3580	0.3580	-
Feb 05, 2024	0.3540	0.3540	0.3460	0.3460	0.3460	-
Feb 02, 2024	0.3640	0.3640	0.3540	0.3540	0.3540	-
Feb 01, 2024	0.3740	0.3740	0.3660	0.3660	0.3660	-
Jan 31, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 30, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Jan 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 24, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Jan 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 19, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
Jan 18, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
Jan 17, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Jan 16, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Jan 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 10, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jan 09, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 08, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 05, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 04, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jan 03, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Jan 02, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Dec 29, 2023	0.3620	0.3620	0.3620	0.3620	0.3620	-
Dec 28, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 27, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 22, 2023	0.3580	0.3580	0.3580	0.3580	0.3580	-
Dec 21, 2023	0.3620	0.3620	0.3620	0.3620	0.3620	-
Dec 20, 2023	0.3560	0.3560	0.3560	0.3560	0.3560	-
Dec 19, 2023	0.3560	0.3560	0.3560	0.3560	0.3560	-
Dec 18, 2023	0.3580	0.3800	0.3580	0.3800	0.3800	150
Dec 15, 2023	0.3520	0.3520	0.3520	0.3520	0.3520	-
Dec 14, 2023	0.3560	0.3560	0.3560	0.3560	0.3560	-
Dec 13, 2023	0.3580	0.3580	0.3580	0.3580	0.3580	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7287-0.0001(-0.02%)

CRUDE OIL79.42+0.43(+0.54%)

Bitcoin CAD84,647.09-1,699.54(-1.97%)

Sinotrans Limited (SIY.F)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7287
-0.0001(-0.02%)

CRUDE OIL
79.42
+0.43(+0.54%)

Bitcoin CAD
84,647.09
-1,699.54(-1.97%)