Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,281.44 +3.93 (+0.07%) Dow
38,579.19 -107.13 (-0.28%) Nasdaq
16,819.84 +84.82 (+0.51%) Bitcoin USD
69,245.83 +923.16 (+1.35%) CMC Crypto 200
1,499.26 +31.32 (+2.13%)
Mr. Cooper Group Inc (07WA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 03:39PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 77.06 | 77.06 | 76.86 | 76.88 | 76.88 | 140 |
| 31 May 2024 | 76.56 | 76.94 | 75.84 | 76.36 | 76.36 | - |
| 30 May 2024 | 74.54 | 76.76 | 74.36 | 76.76 | 76.76 | - |
| 29 May 2024 | 75.74 | 75.74 | 74.84 | 75.34 | 75.34 | - |
| 28 May 2024 | 76.04 | 76.06 | 75.62 | 75.70 | 75.70 | - |
| 27 May 2024 | 76.02 | 76.12 | 75.92 | 76.12 | 76.12 | - |
| 24 May 2024 | 75.62 | 76.18 | 75.44 | 75.88 | 75.88 | - |
| 23 May 2024 | 77.10 | 77.16 | 75.66 | 75.66 | 75.66 | - |
| 22 May 2024 | 78.06 | 78.10 | 77.14 | 77.36 | 77.36 | - |
| 21 May 2024 | 77.04 | 77.74 | 76.94 | 77.64 | 77.64 | - |
| 20 May 2024 | 77.58 | 78.04 | 77.18 | 77.18 | 77.18 | - |
| 17 May 2024 | 77.52 | 77.82 | 77.06 | 77.50 | 77.50 | - |
| 16 May 2024 | 76.40 | 77.20 | 76.40 | 77.20 | 77.20 | - |
| 15 May 2024 | 75.76 | 77.52 | 75.68 | 76.84 | 76.84 | - |
| 14 May 2024 | 75.08 | 75.50 | 74.86 | 75.32 | 75.32 | - |
| 13 May 2024 | 77.98 | 78.00 | 75.74 | 75.74 | 75.74 | - |
| 10 May 2024 | 78.16 | 78.16 | 77.60 | 77.60 | 77.60 | - |
| 09 May 2024 | 76.42 | 77.68 | 76.36 | 77.24 | 77.24 | - |
| 08 May 2024 | 76.12 | 76.62 | 75.82 | 76.50 | 76.50 | - |
| 07 May 2024 | 75.46 | 76.64 | 75.46 | 76.44 | 76.44 | - |
| 06 May 2024 | 74.50 | 76.02 | 74.46 | 75.70 | 75.70 | - |
| 03 May 2024 | 73.68 | 74.50 | 73.66 | 74.26 | 74.26 | - |
| 02 May 2024 | 72.28 | 73.64 | 72.20 | 73.48 | 73.48 | - |
| 30 Apr 2024 | 74.02 | 74.02 | 72.68 | 73.04 | 73.04 | - |
| 29 Apr 2024 | 73.60 | 73.96 | 73.30 | 73.96 | 73.96 | - |
| 26 Apr 2024 | 73.50 | 74.04 | 73.38 | 73.72 | 73.72 | - |
| 25 Apr 2024 | 76.16 | 76.16 | 73.48 | 73.56 | 73.56 | - |
| 24 Apr 2024 | 74.40 | 76.04 | 74.08 | 75.04 | 75.04 | - |
| 23 Apr 2024 | 73.20 | 74.74 | 72.92 | 74.50 | 74.50 | - |
| 22 Apr 2024 | 72.86 | 73.36 | 72.78 | 73.16 | 73.16 | - |
| 19 Apr 2024 | 70.80 | 72.46 | 70.80 | 72.10 | 72.10 | - |
| 18 Apr 2024 | 71.06 | 71.82 | 70.94 | 71.20 | 71.20 | - |
| 17 Apr 2024 | 71.16 | 71.76 | 71.06 | 71.30 | 71.30 | - |
| 16 Apr 2024 | 70.98 | 71.46 | 70.14 | 70.98 | 70.98 | - |
| 15 Apr 2024 | 71.44 | 72.30 | 70.48 | 70.48 | 70.48 | - |
| 12 Apr 2024 | 72.10 | 72.48 | 71.02 | 71.06 | 71.06 | - |
| 11 Apr 2024 | 71.16 | 71.62 | 70.96 | 71.62 | 71.62 | - |
| 10 Apr 2024 | 71.52 | 72.00 | 70.30 | 70.82 | 70.82 | 140 |
| 09 Apr 2024 | 71.40 | 72.04 | 70.52 | 71.04 | 71.04 | - |
| 08 Apr 2024 | 71.12 | 71.74 | 71.06 | 71.64 | 71.64 | - |
| 05 Apr 2024 | 70.16 | 71.08 | 70.12 | 70.70 | 70.70 | - |
| 04 Apr 2024 | 69.94 | 70.54 | 69.90 | 70.12 | 70.12 | - |
| 03 Apr 2024 | 70.22 | 70.38 | 70.02 | 70.06 | 70.06 | - |
| 02 Apr 2024 | 71.46 | 72.84 | 69.86 | 70.06 | 70.06 | - |
| 28 Mar 2024 | 72.00 | 72.44 | 71.70 | 72.28 | 72.28 | 73 |
| 27 Mar 2024 | 70.10 | 71.60 | 70.06 | 71.60 | 71.60 | - |
| 26 Mar 2024 | 70.02 | 70.36 | 69.78 | 70.18 | 70.18 | - |
| 25 Mar 2024 | 69.88 | 70.26 | 69.80 | 70.18 | 70.18 | - |
| 22 Mar 2024 | 70.86 | 71.02 | 70.20 | 70.20 | 70.20 | - |
| 21 Mar 2024 | 70.00 | 71.76 | 69.98 | 71.30 | 71.30 | - |
| 20 Mar 2024 | 68.30 | 69.56 | 68.08 | 69.56 | 69.56 | - |
| 19 Mar 2024 | 67.06 | 68.16 | 65.58 | 67.80 | 67.80 | - |
| 18 Mar 2024 | 68.86 | 68.88 | 66.68 | 67.38 | 67.38 | - |
| 15 Mar 2024 | 67.26 | 67.90 | 67.24 | 67.90 | 67.90 | - |
| 14 Mar 2024 | 66.90 | 68.20 | 66.78 | 66.88 | 66.88 | - |
| 13 Mar 2024 | 66.98 | 67.24 | 66.72 | 66.72 | 66.72 | - |
| 12 Mar 2024 | 66.58 | 67.56 | 66.42 | 67.32 | 67.32 | - |
| 11 Mar 2024 | 65.62 | 66.56 | 65.22 | 66.34 | 66.34 | - |
| 08 Mar 2024 | 65.76 | 66.50 | 65.60 | 65.60 | 65.60 | - |
| 07 Mar 2024 | 66.36 | 67.28 | 65.76 | 66.22 | 66.22 | - |
| 06 Mar 2024 | 66.72 | 68.68 | 66.38 | 66.38 | 66.38 | - |
| 05 Mar 2024 | 65.46 | 67.00 | 65.46 | 66.46 | 66.46 | - |
| 04 Mar 2024 | 66.00 | 66.06 | 64.92 | 65.50 | 65.50 | - |
| 01 Mar 2024 | 66.02 | 66.46 | 65.38 | 66.16 | 66.16 | - |
| 29 Feb 2024 | 66.50 | 66.68 | 65.92 | 65.92 | 65.92 | - |
| 28 Feb 2024 | 66.64 | 67.08 | 66.52 | 66.56 | 66.56 | - |
| 27 Feb 2024 | 66.30 | 67.04 | 66.08 | 66.42 | 66.42 | - |
| 26 Feb 2024 | 67.30 | 67.42 | 66.34 | 66.66 | 66.66 | - |
| 23 Feb 2024 | 66.84 | 67.68 | 66.76 | 67.26 | 67.26 | - |
| 22 Feb 2024 | 66.92 | 67.42 | 66.72 | 66.86 | 66.86 | - |
| 21 Feb 2024 | 67.28 | 67.34 | 66.48 | 66.84 | 66.84 | - |
| 20 Feb 2024 | 67.72 | 67.78 | 67.10 | 67.24 | 67.24 | - |
| 19 Feb 2024 | 68.14 | 68.14 | 67.92 | 67.92 | 67.92 | - |
| 16 Feb 2024 | 69.50 | 69.50 | 68.36 | 68.36 | 68.36 | - |
| 15 Feb 2024 | 69.90 | 70.38 | 68.74 | 69.68 | 69.68 | - |
| 14 Feb 2024 | 65.98 | 68.54 | 65.98 | 68.54 | 68.54 | - |
| 13 Feb 2024 | 68.14 | 68.14 | 65.98 | 65.98 | 65.98 | - |
| 12 Feb 2024 | 66.66 | 68.86 | 66.56 | 68.38 | 68.38 | - |
| 09 Feb 2024 | 63.34 | 66.88 | 62.48 | 66.62 | 66.62 | - |
| 08 Feb 2024 | 62.76 | 63.54 | 62.00 | 63.34 | 63.34 | - |
| 07 Feb 2024 | 62.82 | 62.88 | 62.24 | 62.78 | 62.78 | - |
| 06 Feb 2024 | 61.78 | 62.70 | 61.78 | 62.70 | 62.70 | - |
| 05 Feb 2024 | 62.60 | 62.82 | 61.20 | 62.04 | 62.04 | - |
| 02 Feb 2024 | 61.56 | 63.14 | 61.42 | 62.76 | 62.76 | - |
| 01 Feb 2024 | 62.40 | 64.42 | 61.08 | 61.62 | 61.62 | - |
| 31 Jan 2024 | 63.26 | 63.36 | 62.16 | 62.16 | 62.16 | - |
| 30 Jan 2024 | 62.72 | 63.56 | 62.60 | 63.06 | 63.06 | - |
| 29 Jan 2024 | 60.88 | 62.80 | 60.88 | 62.80 | 62.80 | - |
| 26 Jan 2024 | 60.48 | 61.38 | 60.28 | 61.08 | 61.08 | - |
| 25 Jan 2024 | 59.42 | 60.46 | 59.24 | 60.46 | 60.46 | - |
| 24 Jan 2024 | 59.94 | 59.98 | 59.18 | 59.22 | 59.22 | - |
| 23 Jan 2024 | 59.86 | 60.58 | 59.86 | 60.12 | 60.12 | - |
| 22 Jan 2024 | 58.40 | 60.14 | 58.40 | 60.14 | 60.14 | - |
| 19 Jan 2024 | 57.58 | 58.70 | 57.20 | 58.56 | 58.56 | - |
| 18 Jan 2024 | 56.86 | 57.66 | 56.86 | 57.66 | 57.66 | - |
| 17 Jan 2024 | 57.28 | 57.76 | 56.84 | 56.84 | 56.84 | - |
| 16 Jan 2024 | 56.36 | 57.60 | 56.26 | 57.46 | 57.46 | - |
| 15 Jan 2024 | 56.66 | 56.70 | 56.50 | 56.54 | 56.54 | - |
| 12 Jan 2024 | 57.06 | 57.44 | 56.76 | 56.76 | 56.76 | - |
| 11 Jan 2024 | 58.02 | 58.10 | 56.40 | 57.00 | 57.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.