Singapore markets open in 7 hours 30 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,222.98 +1.56 (+0.03%) Dow
39,392.31 -39.20 (-0.10%) Nasdaq
16,433.32 +45.08 (+0.28%) Bitcoin USD
61,384.87 -1,309.04 (-2.09%) CMC Crypto 200
1,264.41 -26.98 (-2.09%)
Waga Energy SA (0AV.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 50 |
| 13 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 10 May 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 09 May 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 08 May 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 07 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 06 May 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 03 May 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 02 May 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 30 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 29 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 26 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 25 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 24 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 23 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 22 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 19 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 18 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 17 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 16 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 15 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 12 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 11 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 10 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 09 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 08 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 05 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 04 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 03 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 02 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 28 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 27 Mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 26 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 25 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 22 Mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 21 Mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 20 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 19 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 18 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 15 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 14 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 13 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 12 Mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 11 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 08 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 07 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 06 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 05 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 04 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 50 |
| 01 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 29 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 28 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 27 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 26 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 23 Feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 22 Feb 2024 | 20.45 | 20.45 | 20.00 | 20.00 | 20.00 | 100 |
| 21 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 20 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 19 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 16 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 15 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 14 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 13 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 12 Feb 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 09 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 08 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 07 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 06 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 05 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 02 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 01 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 31 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 30 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 29 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 26 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 25 Jan 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 24 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 23 Jan 2024 | 26.15 | 26.50 | 26.15 | 26.50 | 26.50 | 140 |
| 22 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 19 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 18 Jan 2024 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | 500 |
| 17 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 16 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 15 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 12 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 11 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 10 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 09 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 08 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 05 Jan 2024 | 23.90 | 23.90 | 23.00 | 23.00 | 23.00 | 150 |
| 04 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 03 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 02 Jan 2024 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | 250 |
| 29 Dec 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 28 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 27 Dec 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 22 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 21 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 20 Dec 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 19 Dec 2023 | 25.25 | 25.25 | 24.70 | 24.70 | 24.70 | 5 |
| *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.