Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,855.48 +894.43 (+1.42%) CMC Crypto 200
1,345.30 -51.24 (-3.67%)
2020 Bulkers Ltd (0FF.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 25 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 24 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 23 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 22 Apr 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 19 Apr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 18 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 17 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 16 Apr 2024 | 13.04 | 13.04 | 12.99 | 12.99 | 12.99 | 190 |
| 16 Apr 2024 | 1.68 Dividend | |||||
| 15 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 13.18 | - |
| 12 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 12.74 | - |
| 11 Apr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 11.94 | - |
| 10 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 11.76 | - |
| 09 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 11.57 | - |
| 08 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 11.57 | - |
| 05 Apr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 11.48 | - |
| 04 Apr 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 11.59 | - |
| 03 Apr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 11.34 | - |
| 02 Apr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.10 | - |
| 28 Mar 2024 | 12.76 | 12.76 | 12.28 | 12.28 | 10.89 | 600 |
| 27 Mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 11.43 | - |
| 26 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 11.60 | - |
| 25 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 11.60 | - |
| 22 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 11.67 | - |
| 21 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 11.67 | - |
| 20 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 11.78 | - |
| 19 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 11.78 | - |
| 19 Mar 2024 | 0.1 Dividend | |||||
| 18 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 11.57 | - |
| 15 Mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 11.67 | - |
| 14 Mar 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 11.70 | - |
| 13 Mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 11.74 | - |
| 12 Mar 2024 | 13.26 | 13.29 | 13.26 | 13.29 | 11.70 | 100 |
| 11 Mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 11.67 | - |
| 08 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 11.40 | - |
| 07 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 11.35 | - |
| 06 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 11.58 | - |
| 05 Mar 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 11.59 | - |
| 04 Mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 11.80 | - |
| 01 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 11.62 | - |
| 29 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.06 | - |
| 28 Feb 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 11.89 | - |
| 27 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 11.91 | - |
| 26 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 11.91 | - |
| 23 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 11.91 | - |
| 22 Feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 11.72 | - |
| 21 Feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 11.72 | - |
| 21 Feb 2024 | 0.1 Dividend | |||||
| 20 Feb 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 11.65 | - |
| 19 Feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 11.57 | - |
| 16 Feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 11.57 | - |
| 15 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 11.76 | - |
| 14 Feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 11.54 | - |
| 13 Feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 11.63 | - |
| 12 Feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 11.63 | - |
| 09 Feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 11.59 | - |
| 08 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 11.23 | - |
| 07 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 11.35 | 10 |
| 06 Feb 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 10.61 | 800 |
| 05 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 10.63 | - |
| 02 Feb 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 10.86 | - |
| 01 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 10.85 | - |
| 31 Jan 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 10.95 | - |
| 30 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 11.07 | - |
| 29 Jan 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 11.13 | - |
| 26 Jan 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 11.24 | - |
| 25 Jan 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 11.24 | - |
| 24 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 10.88 | - |
| 23 Jan 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 11.04 | - |
| 23 Jan 2024 | 0.21 Dividend | |||||
| 22 Jan 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 10.84 | - |
| 19 Jan 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 10.70 | - |
| 18 Jan 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 10.53 | - |
| 17 Jan 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 10.53 | - |
| 16 Jan 2024 | 11.95 | 12.29 | 11.95 | 12.29 | 10.56 | 214 |
| 15 Jan 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 10.51 | - |
| 12 Jan 2024 | 11.87 | 12.24 | 11.87 | 12.24 | 10.51 | 300 |
| 11 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 10.14 | - |
| 10 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 9.69 | - |
| 09 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 9.81 | - |
| 08 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 10.02 | - |
| 05 Jan 2024 | 11.59 | 11.66 | 11.59 | 11.66 | 10.02 | 345 |
| 04 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 9.60 | - |
| 03 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 9.54 | - |
| 02 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 9.33 | - |
| 29 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 9.33 | - |
| 28 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 9.33 | - |
| 27 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 9.33 | - |
| 22 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 9.26 | - |
| 21 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 9.32 | - |
| 21 Dec 2023 | 0.18 Dividend | |||||
| 20 Dec 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 9.22 | - |
| 19 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 9.13 | - |
| 18 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 8.87 | 100 |
| 15 Dec 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 8.69 | - |
| 14 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 8.64 | - |
| 13 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 8.64 | - |
| 12 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 8.64 | - |
| 11 Dec 2023 | 9.99 | 10.25 | 9.99 | 10.25 | 8.66 | 50 |
| *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.