Singapore Exchange Limited (FRA:SOU)
Germany
· Delayed Price · Currency is EUR 10.76
-0.40 (-3.63%)
At close: Dec 5, 2025
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -3.63% | 500 |
| Dec 4, 2025 | 10.85 | 11.17 | 10.85 | 11.17 | 11.17 | -0.45% | 200 |
| Dec 3, 2025 | 10.90 | 11.22 | 10.90 | 11.22 | 11.22 | 2.56% | 150 |
| Dec 2, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.09% | - |
| Dec 1, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.73% | - |
| Nov 28, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1.66% | - |
| Nov 27, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.60% | - |
| Nov 26, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.51% | - |
| Nov 25, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -2.97% | - |
| Nov 24, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.32% | - |
| Nov 21, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.62% | - |
| Nov 20, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.74% | - |
| Nov 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.37% | - |
| Nov 18, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.23% | - |
| Nov 17, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -3.41% | 18 |
| Nov 14, 2025 | 10.93 | 11.30 | 10.93 | 11.30 | 11.30 | 1.89% | 18 |
| Nov 13, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Nov 12, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -3.69% | - |
| Nov 11, 2025 | 11.09 | 11.52 | 11.09 | 11.52 | 11.52 | 3.88% | 25 |
| Nov 10, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.28% | - |
| Nov 7, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.31% | - |
| Nov 6, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -4.07% | - |
| Nov 5, 2025 | 11.12 | 11.56 | 11.12 | 11.56 | 11.49 | 3.17% | 102 |
| Nov 4, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.14 | -3.03% | - |
| Nov 3, 2025 | 11.11 | 11.56 | 11.11 | 11.56 | 11.48 | 4.38% | 89 |
| Oct 31, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.00 | -0.27% | - |
| Oct 30, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.03 | -0.72% | - |
| Oct 29, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.11 | 0.18% | - |
| Oct 28, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.09 | -2.23% | - |
| Oct 27, 2025 | 11.33 | 11.42 | 11.33 | 11.42 | 11.34 | 0.88% | - |
| Oct 24, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.24 | -3.46% | - |
| Oct 23, 2025 | 11.26 | 11.72 | 11.26 | 11.72 | 11.65 | 4.50% | 1,000 |
| Oct 22, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.15 | -1.54% | - |
| Oct 21, 2025 | 11.07 | 11.39 | 11.07 | 11.39 | 11.32 | 3.83% | 482 |
| Oct 20, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.90 | 1.53% | - |
| Oct 17, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.74 | -1.68% | - |
| Oct 16, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.92 | -3.26% | - |
| Oct 15, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.22 | -1.60% | - |
| Oct 14, 2025 | 11.24 | 11.55 | 11.24 | 11.55 | 11.40 | 2.12% | 47 |
| Oct 13, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.17 | -1.01% | - |
| Oct 10, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.28 | -0.74% | - |
| Oct 9, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.36 | -0.13% | - |
| Oct 8, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.38 | 0.09% | - |
| Oct 7, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.37 | -3.52% | - |
| Oct 6, 2025 | 11.52 | 11.93 | 11.52 | 11.93 | 11.78 | 0.42% | 1,113 |
| Oct 3, 2025 | 11.33 | 11.88 | 11.33 | 11.88 | 11.73 | 5.04% | 1 |
| Oct 2, 2025 | 11.09 | 11.31 | 11.09 | 11.31 | 11.17 | -0.18% | - |
| Oct 1, 2025 | 10.88 | 11.33 | 10.88 | 11.33 | 11.19 | 2.26% | 85 |
| Sep 30, 2025 | 10.67 | 11.08 | 10.67 | 11.08 | 10.94 | -1.07% | 250 |
| Sep 29, 2025 | 10.77 | 11.20 | 10.77 | 11.20 | 11.06 | 4.23% | 260 |
| Sep 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.61 | -0.60% | - |
| Sep 25, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.68 | -0.37% | - |
| Sep 24, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.72 | 4.93% | - |
| Sep 23, 2025 | 10.84 | 11.15 | 10.34 | 10.34 | 10.21 | -5.35% | 1,000 |
| Sep 22, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.79 | -3.06% | - |
| Sep 19, 2025 | 10.85 | 11.27 | 10.85 | 11.27 | 11.13 | 2.83% | 344 |
| Sep 18, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.83 | 0.05% | - |
| Sep 17, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.82 | - | - |
| Sep 16, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.82 | -1.17% | - |
| Sep 15, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 10.95 | 2.69% | - |
| Sep 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | 0.65% | - |
| Sep 11, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.59 | -0.51% | - |
| Sep 10, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.65 | 1.70% | - |
| Sep 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | -0.42% | - |
| Sep 8, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.51 | 0.28% | - |
| Sep 5, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.48 | -0.52% | - |
| Sep 4, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.54 | -0.19% | - |
| Sep 3, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.56 | -1.61% | - |
| Sep 2, 2025 | 10.72 | 10.87 | 10.72 | 10.87 | 10.73 | 0.23% | 220 |
| Sep 1, 2025 | 10.76 | 10.84 | 10.76 | 10.84 | 10.71 | 0.98% | 15 |
| Aug 29, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.60 | 0.09% | - |
| Aug 28, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.59 | -0.79% | - |
| Aug 27, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.68 | 0.46% | - |
| Aug 26, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.63 | -5.45% | - |
| Aug 25, 2025 | 11.02 | 11.38 | 11.02 | 11.38 | 11.24 | 4.69% | 86 |
| Aug 22, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.74 | 1.83% | - |
| Aug 21, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.54 | 0.19% | - |
| Aug 20, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.52 | 0.47% | - |
| Aug 19, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.47 | 0.28% | - |
| Aug 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.45 | 0.48% | - |
| Aug 15, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.40 | -0.71% | - |
| Aug 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | 2.22% | - |
| Aug 13, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.24 | 0.58% | - |
| Aug 12, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.18 | -0.53% | - |
| Aug 11, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.24 | -1.05% | - |
| Aug 8, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.35 | -2.19% | - |
| Aug 7, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.58 | -0.42% | - |
| Aug 6, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.62 | -3.46% | - |
| Aug 5, 2025 | 10.76 | 11.14 | 10.76 | 11.14 | 11.00 | 5.19% | 100 |
| Aug 4, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.46 | -3.42% | 4 |
| Aug 1, 2025 | 10.54 | 10.97 | 10.54 | 10.97 | 10.83 | 0.78% | 100 |
| Jul 31, 2025 | 10.46 | 10.88 | 10.46 | 10.88 | 10.75 | 5.32% | 100 |
| Jul 30, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.20 | -0.10% | - |
| Jul 29, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.21 | -1.10% | - |
| Jul 28, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.33 | 0.92% | - |
| Jul 25, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.23 | -0.48% | - |
| Jul 24, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.28 | 0.39% | - |
| Jul 23, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.24 | -0.10% | - |
| Jul 22, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.25 | -0.43% | - |
| Jul 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.30 | 0.53% | - |