Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
65,241.97 +1,539.17 (+2.42%) CMC Crypto 200
1,405.98 +93.36 (+7.11%)
Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (0KFE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 411.30 | 414.20 | 401.80 | 407.57 | 407.57 | 3,642 |
| 02 May 2024 | 413.95 | 418.00 | 409.50 | 409.90 | 409.90 | 19,055 |
| 01 May 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 412.20 | 7,633 |
| 30 Apr 2024 | 415.30 | 417.50 | 408.00 | 414.05 | 414.05 | 141,051 |
| 29 Apr 2024 | 415.30 | 416.90 | 412.60 | 413.36 | 413.36 | 49,229 |
| 26 Apr 2024 | 413.85 | 423.20 | 408.40 | 411.76 | 411.76 | 105,298 |
| 26 Apr 2024 | 15 Dividend | |||||
| 25 Apr 2024 | 431.40 | 434.10 | 419.00 | 423.20 | 408.20 | 184,199 |
| 24 Apr 2024 | 432.85 | 437.50 | 428.50 | 430.70 | 415.43 | 45,512 |
| 23 Apr 2024 | 419.05 | 436.00 | 414.70 | 434.78 | 419.37 | 346,447 |
| 22 Apr 2024 | 419.25 | 421.50 | 412.50 | 417.77 | 402.96 | 105,048 |
| 19 Apr 2024 | 412.15 | 415.08 | 407.50 | 411.13 | 396.56 | 278,331 |
| 18 Apr 2024 | 412.65 | 417.20 | 409.80 | 413.08 | 398.44 | 284,388 |
| 17 Apr 2024 | 412.05 | 416.10 | 409.04 | 414.78 | 400.08 | 130,526 |
| 16 Apr 2024 | 413.10 | 421.20 | 410.10 | 411.48 | 396.90 | 147,459 |
| 15 Apr 2024 | 419.00 | 421.80 | 416.90 | 419.65 | 404.77 | 147,480 |
| 12 Apr 2024 | 418.05 | 420.50 | 413.20 | 415.66 | 400.93 | 161,306 |
| 11 Apr 2024 | 419.30 | 421.80 | 413.20 | 415.73 | 400.99 | 30,479 |
| 10 Apr 2024 | 414.95 | 418.90 | 412.00 | 418.35 | 403.52 | 352,773 |
| 09 Apr 2024 | 425.20 | 429.10 | 412.40 | 414.90 | 400.19 | 67,425 |
| 08 Apr 2024 | 425.35 | 428.40 | 425.20 | 426.30 | 411.19 | 21,976 |
| 05 Apr 2024 | 434.40 | 435.00 | 422.10 | 426.40 | 411.28 | 111,384 |
| 04 Apr 2024 | 444.80 | 447.80 | 437.38 | 439.35 | 423.77 | 34,814 |
| 03 Apr 2024 | 451.85 | 451.90 | 443.80 | 445.83 | 430.03 | 34,080 |
| 02 Apr 2024 | 452.35 | 455.30 | 448.00 | 451.45 | 435.44 | 53,026 |
| 28 Mar 2024 | 447.70 | 453.10 | 445.20 | 452.37 | 436.33 | 49,371 |
| 27 Mar 2024 | 444.75 | 451.70 | 441.10 | 450.17 | 434.22 | 100,802 |
| 26 Mar 2024 | 437.70 | 444.50 | 437.20 | 443.51 | 427.79 | 38,829 |
| 25 Mar 2024 | 436.70 | 440.30 | 431.40 | 436.20 | 420.74 | 196,854 |
| 22 Mar 2024 | 443.65 | 444.00 | 432.60 | 437.63 | 422.12 | 79,105 |
| 21 Mar 2024 | 449.55 | 452.90 | 438.80 | 440.26 | 424.65 | 161,209 |
| 20 Mar 2024 | 453.55 | 454.10 | 446.10 | 449.20 | 433.28 | 59,736 |
| 19 Mar 2024 | 445.70 | 453.60 | 442.80 | 452.17 | 436.14 | 67,016 |
| 18 Mar 2024 | 443.90 | 448.50 | 441.80 | 445.33 | 429.54 | 292,923 |
| 15 Mar 2024 | 443.35 | 450.10 | 439.50 | 448.15 | 432.26 | 33,268 |
| 14 Mar 2024 | 440.55 | 443.40 | 437.80 | 442.20 | 426.53 | 57,531 |
| 13 Mar 2024 | 440.25 | 442.20 | 437.30 | 440.58 | 424.96 | 58,265 |
| 12 Mar 2024 | 438.50 | 440.08 | 434.00 | 437.87 | 422.35 | 55,853 |
| 11 Mar 2024 | 435.80 | 442.10 | 432.70 | 436.18 | 420.72 | 48,157 |
| 08 Mar 2024 | 437.05 | 440.30 | 433.50 | 439.50 | 423.92 | 120,194 |
| 07 Mar 2024 | 429.80 | 436.40 | 427.50 | 432.92 | 417.57 | 98,753 |
| 06 Mar 2024 | 432.25 | 434.60 | 429.20 | 430.60 | 415.34 | 52,235 |
| 05 Mar 2024 | 429.65 | 432.50 | 427.10 | 430.84 | 415.57 | 17,085 |
| 04 Mar 2024 | 427.25 | 430.00 | 426.60 | 429.04 | 413.84 | 59,939 |
| 01 Mar 2024 | 432.35 | 435.60 | 424.80 | 426.44 | 411.32 | 122,923 |
| 29 Feb 2024 | 424.40 | 434.20 | 421.60 | 430.49 | 415.23 | 188,566 |
| 28 Feb 2024 | 424.30 | 427.90 | 419.00 | 423.82 | 408.80 | 205,846 |
| 27 Feb 2024 | 429.55 | 435.10 | 416.00 | 422.40 | 407.43 | 61,471 |
| 26 Feb 2024 | 423.45 | 426.40 | 420.80 | 421.55 | 406.61 | 85,414 |
| 23 Feb 2024 | 419.90 | 424.70 | 418.60 | 420.04 | 405.15 | 28,668 |
| 22 Feb 2024 | 414.65 | 420.00 | 410.60 | 418.14 | 403.32 | 57,537 |
| 21 Feb 2024 | 412.20 | 415.30 | 411.00 | 413.20 | 398.56 | 205,120 |
| 20 Feb 2024 | 407.80 | 412.83 | 404.90 | 407.99 | 393.53 | 354,696 |
| 19 Feb 2024 | 408.80 | 411.20 | 406.20 | 408.04 | 393.57 | 43,026 |
| 16 Feb 2024 | 413.40 | 416.50 | 406.80 | 409.31 | 394.80 | 37,141 |
| 15 Feb 2024 | 411.05 | 413.50 | 407.40 | 411.67 | 397.08 | 150,432 |
| 14 Feb 2024 | 411.40 | 414.00 | 408.10 | 412.94 | 398.30 | 131,456 |
| 13 Feb 2024 | 406.20 | 412.80 | 403.80 | 410.64 | 396.09 | 21,217 |
| 12 Feb 2024 | 401.40 | 406.30 | 398.20 | 405.38 | 391.01 | 20,110 |
| 09 Feb 2024 | 400.85 | 403.70 | 397.20 | 400.19 | 386.00 | 52,449 |
| 08 Feb 2024 | 401.70 | 403.50 | 397.70 | 400.62 | 386.42 | 57,197 |
| 07 Feb 2024 | 397.95 | 402.00 | 395.10 | 401.54 | 387.31 | 17,748 |
| 06 Feb 2024 | 395.75 | 398.40 | 394.40 | 397.54 | 383.45 | 34,227 |
| 05 Feb 2024 | 391.20 | 394.71 | 388.50 | 393.95 | 379.98 | 37,110 |
| 02 Feb 2024 | 393.75 | 395.40 | 389.40 | 390.24 | 376.41 | 11,667 |
| 01 Feb 2024 | 391.45 | 396.60 | 389.90 | 391.91 | 378.02 | 50,474 |
| 31 Jan 2024 | 396.50 | 398.70 | 391.20 | 396.75 | 382.69 | 61,483 |
| 30 Jan 2024 | 396.25 | 398.30 | 393.10 | 393.64 | 379.69 | 146,250 |
| 29 Jan 2024 | 396.60 | 398.70 | 393.90 | 396.01 | 381.98 | 42,160 |
| 26 Jan 2024 | 395.85 | 399.10 | 393.60 | 395.84 | 381.81 | 64,555 |
| 25 Jan 2024 | 397.80 | 401.00 | 394.00 | 396.05 | 382.01 | 51,768 |
| 24 Jan 2024 | 391.10 | 396.40 | 387.60 | 394.79 | 380.79 | 93,645 |
| 23 Jan 2024 | 399.25 | 401.60 | 392.80 | 394.34 | 380.36 | 187,727 |
| 22 Jan 2024 | 396.30 | 398.60 | 391.10 | 396.17 | 382.13 | 66,003 |
| 19 Jan 2024 | 394.75 | 397.40 | 391.10 | 394.00 | 380.04 | 191,290 |
| 18 Jan 2024 | 391.10 | 395.20 | 389.50 | 393.30 | 379.36 | 20,761 |
| 17 Jan 2024 | 385.95 | 393.60 | 380.50 | 392.74 | 378.82 | 127,513 |
| 16 Jan 2024 | 382.50 | 387.40 | 377.20 | 379.72 | 366.26 | 30,442 |
| 15 Jan 2024 | 383.50 | 385.50 | 379.20 | 384.31 | 370.69 | 19,274 |
| 12 Jan 2024 | 376.90 | 382.50 | 372.00 | 378.84 | 365.41 | 41,483 |
| 11 Jan 2024 | 380.35 | 383.60 | 374.28 | 377.96 | 364.56 | 58,613 |
| 10 Jan 2024 | 376.80 | 379.90 | 374.50 | 377.51 | 364.12 | 36,301 |
| 09 Jan 2024 | 383.30 | 386.60 | 374.50 | 376.84 | 363.48 | 500,257 |
| 08 Jan 2024 | 384.20 | 384.70 | 382.60 | 383.39 | 369.80 | 49,034 |
| 05 Jan 2024 | 382.85 | 385.50 | 381.40 | 383.77 | 370.17 | 31,793 |
| 04 Jan 2024 | 381.45 | 384.00 | 378.60 | 383.24 | 369.65 | 37,294 |
| 03 Jan 2024 | 380.35 | 383.60 | 375.50 | 381.06 | 367.55 | 103,692 |
| 02 Jan 2024 | 377.35 | 382.10 | 372.80 | 377.86 | 364.46 | 78,466 |
| 29 Dec 2023 | 376.65 | 377.40 | 375.10 | 376.88 | 363.52 | 47,803 |
| 28 Dec 2023 | 379.20 | 386.20 | 371.70 | 377.34 | 363.96 | 52,088 |
| 27 Dec 2023 | 381.25 | 384.30 | 378.50 | 379.51 | 366.05 | 12,522 |
| 22 Dec 2023 | 380.70 | 383.30 | 380.40 | 380.82 | 367.33 | 21,728 |
| 21 Dec 2023 | 381.45 | 384.60 | 378.70 | 379.20 | 365.76 | 155,567 |
| 20 Dec 2023 | 380.15 | 382.10 | 377.50 | 381.06 | 367.55 | 678,661 |
| 19 Dec 2023 | 378.25 | 380.50 | 373.80 | 379.80 | 366.34 | 112,369 |
| 18 Dec 2023 | 378.00 | 380.70 | 373.80 | 377.80 | 364.41 | 230,854 |
| 15 Dec 2023 | 381.95 | 389.40 | 374.40 | 376.10 | 362.77 | 148,785 |
| 14 Dec 2023 | 394.75 | 401.80 | 376.20 | 377.11 | 363.74 | 468,969 |
| 13 Dec 2023 | 396.50 | 400.20 | 383.80 | 398.96 | 384.82 | 10,136 |
| 12 Dec 2023 | 391.20 | 396.74 | 388.70 | 396.70 | 382.64 | 47,451 |
| *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.