Singapore markets open in 7 hours 11 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,052.93 +34.54 (+0.69%) Dow
38,158.57 +255.28 (+0.67%) Nasdaq
15,792.17 +186.69 (+1.20%) Bitcoin USD
59,105.46 +1,883.09 (+3.29%) CMC Crypto 200
1,274.23 +3.48 (+0.27%)
Focus Entertainment (0HF.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 07:00PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.96 | 11.96 | 10.96 | 11.96 | 11.96 | 8 |
| 30 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 29 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 26 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 25 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 24 Apr 2024 | 13.10 | 13.10 | 11.62 | 11.62 | 11.62 | 10 |
| 23 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 Apr 2024 | 8.08 | 11.00 | 8.08 | 11.00 | 11.00 | 100 |
| 19 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 18 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 17 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 16 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 15 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 12 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 11 Apr 2024 | 8.03 | 8.08 | 8.03 | 8.08 | 8.08 | 100 |
| 10 Apr 2024 | 7.87 | 8.03 | 7.87 | 8.03 | 8.03 | 10 |
| 09 Apr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 08 Apr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 05 Apr 2024 | 8.42 | 8.42 | 7.87 | 7.87 | 7.87 | 3 |
| 04 Apr 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 03 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 02 Apr 2024 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | 13 |
| 28 Mar 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 27 Mar 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 26 Mar 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 25 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 22 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 21 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 20 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 19 Mar 2024 | 10.18 | 10.18 | 10.10 | 10.10 | 10.10 | 5 |
| 18 Mar 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 15 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 14 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 13 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 12 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 11 Mar 2024 | 11.98 | 11.98 | 11.90 | 11.90 | 11.90 | 10 |
| 08 Mar 2024 | 12.68 | 12.68 | 12.20 | 12.20 | 12.20 | 200 |
| 07 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 06 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 05 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 04 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 01 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 29 Feb 2024 | 13.16 | 13.16 | 12.32 | 12.38 | 12.38 | 140 |
| 28 Feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 27 Feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 26 Feb 2024 | 13.80 | 13.80 | 13.58 | 13.58 | 13.58 | 4 |
| 23 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 22 Feb 2024 | 13.54 | 13.80 | 13.54 | 13.80 | 13.80 | 2 |
| 21 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 20 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 19 Feb 2024 | 13.60 | 13.60 | 13.54 | 13.54 | 13.54 | 4 |
| 16 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 15 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 14 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 13 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 12 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 09 Feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 08 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 07 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 06 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 05 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 02 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 01 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 31 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 30 Jan 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 29 Jan 2024 | 16.32 | 16.32 | 15.50 | 15.50 | 15.50 | 5 |
| 26 Jan 2024 | 16.80 | 16.80 | 16.32 | 16.32 | 16.32 | 3 |
| 25 Jan 2024 | 17.22 | 17.22 | 16.80 | 16.80 | 16.80 | 4 |
| 24 Jan 2024 | 17.06 | 17.22 | 17.06 | 17.22 | 17.22 | 281 |
| 23 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 22 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 19 Jan 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 18 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 17 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 16 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 15 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 12 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 11 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 10 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 09 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 08 Jan 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 05 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 04 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 03 Jan 2024 | 16.02 | 16.02 | 14.74 | 15.02 | 15.02 | 102 |
| 02 Jan 2024 | 15.34 | 16.02 | 15.34 | 16.02 | 16.02 | 6 |
| 29 Dec 2023 | 14.00 | 14.66 | 14.00 | 14.66 | 14.66 | 2 |
| 28 Dec 2023 | 12.48 | 14.00 | 12.48 | 14.00 | 14.00 | 20 |
| 27 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 22 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 21 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 20 Dec 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 19 Dec 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 18 Dec 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 15 Dec 2023 | 19.48 | 19.48 | 13.90 | 14.00 | 14.00 | 16 |
| 14 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 13 Dec 2023 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | 2 |
| 12 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 11 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 08 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 07 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| *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.