Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,700.15 +245.62 (+0.35%) CMC Crypto 200
1,513.82 +25.28 (+1.70%)
Banca Ifis (0I6.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 800 |
| 20 May 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 20 May 2024 | 0.9 Dividend | |||||
| 17 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 19.72 | - |
| 16 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 19.72 | - |
| 15 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 19.93 | - |
| 14 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 19.93 | - |
| 13 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 19.93 | - |
| 10 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 19.93 | - |
| 09 May 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.39 | - |
| 08 May 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 20.33 | - |
| 07 May 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.20 | - |
| 06 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.18 | - |
| 03 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.18 | - |
| 02 May 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 19.91 | - |
| 30 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 19.70 | - |
| 29 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 19.70 | - |
| 26 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 19.70 | - |
| 25 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 19.70 | - |
| 24 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 19.70 | - |
| 23 Apr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.28 | - |
| 22 Apr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.28 | - |
| 19 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 18.90 | - |
| 18 Apr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 18.72 | - |
| 17 Apr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 18.72 | - |
| 16 Apr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 18.72 | - |
| 15 Apr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 18.83 | - |
| 12 Apr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 18.83 | - |
| 11 Apr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 18.83 | - |
| 10 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.09 | - |
| 09 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.45 | - |
| 08 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.39 | - |
| 05 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.39 | - |
| 04 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.39 | - |
| 03 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.17 | - |
| 02 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.17 | - |
| 28 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.08 | - |
| 27 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 16.97 | - |
| 26 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 16.79 | - |
| 25 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.44 | - |
| 22 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.44 | - |
| 21 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.44 | - |
| 20 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.25 | - |
| 19 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.25 | - |
| 18 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.25 | - |
| 15 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.25 | - |
| 14 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.25 | - |
| 13 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.25 | - |
| 12 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.25 | - |
| 11 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.34 | - |
| 08 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.51 | - |
| 07 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 16.73 | - |
| 06 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.27 | - |
| 05 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.27 | - |
| 04 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.27 | - |
| 01 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.27 | - |
| 29 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.27 | - |
| 28 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.27 | - |
| 27 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.27 | - |
| 26 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.04 | - |
| 23 Feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 15.91 | - |
| 22 Feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 15.91 | - |
| 21 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 15.71 | - |
| 20 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 15.71 | - |
| 19 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 15.71 | - |
| 16 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 15.71 | - |
| 15 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 15.71 | - |
| 14 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 15.71 | - |
| 13 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 15.71 | - |
| 12 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 15.71 | - |
| 09 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 15.71 | - |
| 08 Feb 2024 | 15.97 | 16.43 | 15.97 | 16.43 | 15.71 | 800 |
| 07 Feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.27 | - |
| 06 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.26 | - |
| 05 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.24 | - |
| 02 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.19 | - |
| 01 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.19 | - |
| 31 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.19 | - |
| 30 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.19 | - |
| 29 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.19 | - |
| 26 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.19 | - |
| 25 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.06 | - |
| 24 Jan 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.00 | - |
| 23 Jan 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.00 | - |
| 22 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.94 | - |
| 19 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.94 | - |
| 18 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.94 | - |
| 17 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.94 | - |
| 16 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.11 | - |
| 15 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.45 | - |
| 12 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.45 | - |
| 11 Jan 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 15.58 | - |
| 10 Jan 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 15.58 | - |
| 09 Jan 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 15.58 | - |
| 08 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.16 | - |
| 05 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.16 | - |
| 04 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.16 | - |
| 03 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.16 | - |
| 02 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.16 | - |
| 29 Dec 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.16 | - |
| *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.