Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,880.59 +900.11 (+1.55%) CMC Crypto 200
1,266.74 -4.00 (-0.32%)
Ströer SE & Co. KGaA (0MYZ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:19PM BST. 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 |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 60.35 | 60.70 | 59.50 | 60.15 | 60.15 | 6,485 |
| 29 Apr 2024 | 60.00 | 60.35 | 59.20 | 59.63 | 59.63 | 59,710 |
| 26 Apr 2024 | 60.05 | 60.30 | 59.25 | 59.90 | 59.90 | 33,169 |
| 25 Apr 2024 | 60.60 | 60.60 | 59.95 | 60.42 | 60.42 | 3,776 |
| 24 Apr 2024 | 60.45 | 60.80 | 60.15 | 60.49 | 60.49 | 4,258 |
| 23 Apr 2024 | 60.42 | 61.15 | 60.25 | 60.99 | 60.99 | 45,403 |
| 22 Apr 2024 | 58.67 | 60.20 | 58.35 | 59.96 | 59.96 | 84,998 |
| 19 Apr 2024 | 58.78 | 58.60 | 57.85 | 58.25 | 58.25 | 2,375 |
| 18 Apr 2024 | 58.38 | 58.90 | 58.20 | 58.72 | 58.72 | 1,996 |
| 17 Apr 2024 | 57.65 | 59.10 | 52.98 | 58.53 | 58.53 | 15,742 |
| 16 Apr 2024 | 57.53 | 57.95 | 56.25 | 57.50 | 57.50 | 119,665 |
| 15 Apr 2024 | 57.67 | 58.40 | 57.15 | 58.29 | 58.29 | 2,715 |
| 12 Apr 2024 | 57.35 | 58.35 | 57.35 | 58.24 | 58.24 | 32,317 |
| 11 Apr 2024 | 57.38 | 57.70 | 56.95 | 57.29 | 57.29 | 10,986 |
| 10 Apr 2024 | 56.17 | 58.05 | 56.05 | 57.57 | 57.57 | 28,975 |
| 09 Apr 2024 | 55.05 | 56.45 | 54.60 | 55.96 | 55.96 | 14,983 |
| 08 Apr 2024 | 55.42 | 55.60 | 54.80 | 55.39 | 55.39 | 4,366 |
| 05 Apr 2024 | 55.13 | 55.35 | 54.75 | 55.28 | 55.28 | 30,284 |
| 04 Apr 2024 | 55.80 | 56.41 | 55.63 | 55.65 | 55.65 | 13,392 |
| 03 Apr 2024 | 55.88 | 56.05 | 55.75 | 55.75 | 55.75 | 893 |
| 02 Apr 2024 | 56.17 | 56.75 | 55.80 | 56.05 | 56.05 | 5,244 |
| 28 Mar 2024 | 55.72 | 56.60 | 55.52 | 56.38 | 56.38 | 23,693 |
| 27 Mar 2024 | 55.60 | 56.05 | 55.70 | 55.75 | 55.75 | 3,090 |
| 26 Mar 2024 | 56.10 | 56.10 | 55.45 | 55.65 | 55.65 | 2,684 |
| 25 Mar 2024 | 56.20 | 56.50 | 54.80 | 56.02 | 56.02 | 16,557 |
| 22 Mar 2024 | 55.83 | 57.00 | 56.05 | 56.58 | 56.58 | 40,713 |
| 21 Mar 2024 | 54.65 | 55.80 | 54.90 | 55.38 | 55.38 | 66,406 |
| 20 Mar 2024 | 54.90 | 55.75 | 54.40 | 55.18 | 55.18 | 6,062 |
| 19 Mar 2024 | 54.75 | 55.05 | 54.84 | 54.90 | 54.90 | 6,920 |
| 18 Mar 2024 | 55.22 | 55.25 | 53.60 | 54.63 | 54.63 | 27,639 |
| 15 Mar 2024 | 54.28 | 55.20 | 54.25 | 55.02 | 55.02 | 15,301 |
| 14 Mar 2024 | 53.83 | 54.45 | 53.50 | 54.45 | 54.45 | 1,975 |
| 13 Mar 2024 | 53.40 | 54.40 | 53.30 | 53.91 | 53.91 | 21,400 |
| 12 Mar 2024 | 52.90 | 53.85 | 53.20 | 53.50 | 53.50 | 531 |
| 11 Mar 2024 | 53.88 | 54.15 | 53.30 | 53.43 | 53.43 | 2,928 |
| 08 Mar 2024 | 53.75 | 54.25 | 53.60 | 54.11 | 54.11 | 1,918 |
| 07 Mar 2024 | 53.53 | 53.70 | 52.80 | 53.49 | 53.49 | 19,155 |
| 06 Mar 2024 | 55.15 | 55.30 | 53.51 | 53.78 | 53.78 | 4,840 |
| 05 Mar 2024 | 52.60 | 58.05 | 52.05 | 54.22 | 54.22 | 11,702 |
| 04 Mar 2024 | 51.22 | 52.40 | 51.45 | 51.61 | 51.61 | 7,007 |
| 01 Mar 2024 | 51.40 | 51.75 | 51.40 | 51.62 | 51.62 | 33,383 |
| 29 Feb 2024 | 52.00 | 52.50 | 51.47 | 51.75 | 51.75 | 36,758 |
| 28 Feb 2024 | 52.55 | 52.45 | 51.80 | 52.00 | 52.00 | 9,535 |
| 27 Feb 2024 | 53.08 | 53.15 | 52.55 | 52.83 | 52.83 | 2,345 |
| 26 Feb 2024 | 53.63 | 53.25 | 52.80 | 53.04 | 53.04 | 6,864 |
| 23 Feb 2024 | 53.25 | 53.75 | 52.80 | 53.66 | 53.66 | 950 |
| 22 Feb 2024 | 52.78 | 53.55 | 52.90 | 53.33 | 53.33 | 994 |
| 21 Feb 2024 | 52.75 | 53.10 | 52.50 | 52.85 | 52.85 | 11,398 |
| 20 Feb 2024 | 52.90 | 52.95 | 52.60 | 52.91 | 52.91 | 1,252 |
| 19 Feb 2024 | 52.88 | 53.20 | 52.65 | 52.91 | 52.91 | 48,410 |
| 16 Feb 2024 | 52.42 | 53.05 | 52.50 | 53.05 | 53.05 | 1,855 |
| 15 Feb 2024 | 52.67 | 52.90 | 52.05 | 52.54 | 52.54 | 5,015 |
| 14 Feb 2024 | 52.45 | 53.22 | 52.50 | 53.17 | 53.17 | 1,976 |
| 13 Feb 2024 | 52.75 | 52.90 | 52.30 | 52.58 | 52.58 | 31,446 |
| 12 Feb 2024 | 52.55 | 53.35 | 52.00 | 52.93 | 52.93 | 91,969 |
| 09 Feb 2024 | 52.20 | 52.65 | 52.20 | 52.33 | 52.33 | 22,326 |
| 08 Feb 2024 | 51.53 | 52.20 | 50.95 | 52.09 | 52.09 | 3,970 |
| 07 Feb 2024 | 52.28 | 52.15 | 51.65 | 51.89 | 51.89 | 2,664 |
| 06 Feb 2024 | 52.47 | 52.60 | 51.60 | 51.89 | 51.89 | 2,823 |
| 05 Feb 2024 | 52.67 | 52.75 | 51.85 | 52.27 | 52.27 | 17,311 |
| 02 Feb 2024 | 53.95 | 54.00 | 52.70 | 53.04 | 53.04 | 2,032 |
| 01 Feb 2024 | 54.60 | 54.35 | 53.70 | 53.70 | 53.70 | 69 |
| 31 Jan 2024 | 54.35 | 54.55 | 53.90 | 54.40 | 54.40 | 939 |
| 30 Jan 2024 | 53.75 | 55.40 | 53.85 | 54.26 | 54.26 | 544 |
| 29 Jan 2024 | 54.97 | 54.45 | 53.40 | 54.04 | 54.04 | 5,065 |
| 26 Jan 2024 | 54.58 | 56.00 | 54.00 | 55.30 | 55.30 | 2,257 |
| 25 Jan 2024 | 54.08 | 55.30 | 54.25 | 55.08 | 55.08 | 3,040 |
| 24 Jan 2024 | 53.58 | 54.31 | 53.65 | 53.68 | 53.68 | 2,002 |
| 23 Jan 2024 | 53.83 | 54.25 | 53.50 | 53.71 | 53.71 | 2,425 |
| 22 Jan 2024 | 52.30 | 53.70 | 51.55 | 53.49 | 53.49 | 34,051 |
| 19 Jan 2024 | 52.03 | 52.25 | 51.65 | 51.83 | 51.83 | 2,297 |
| 18 Jan 2024 | 51.42 | 52.05 | 51.54 | 51.54 | 51.54 | 3,290 |
| 17 Jan 2024 | 51.67 | 51.55 | 50.55 | 50.80 | 50.80 | 17,688 |
| 16 Jan 2024 | 51.85 | 52.40 | 51.75 | 52.19 | 52.19 | 25,247 |
| 15 Jan 2024 | 52.33 | 52.20 | 51.45 | 51.74 | 51.74 | 2,706 |
| 12 Jan 2024 | 52.13 | 52.70 | 52.00 | 52.39 | 52.39 | 131,034 |
| 11 Jan 2024 | 53.13 | 53.25 | 52.08 | 53.02 | 53.02 | 9,569 |
| 10 Jan 2024 | 52.70 | 53.15 | 52.65 | 52.94 | 52.94 | 2,427 |
| 09 Jan 2024 | 53.03 | 52.90 | 52.20 | 52.65 | 52.65 | 1,543 |
| 08 Jan 2024 | 52.53 | 52.70 | 51.55 | 52.21 | 52.21 | 5,060 |
| 05 Jan 2024 | 52.22 | 52.35 | 51.60 | 52.05 | 52.05 | 3,737 |
| 04 Jan 2024 | 52.67 | 52.90 | 52.10 | 52.60 | 52.60 | 9,553 |
| 03 Jan 2024 | 52.70 | 53.35 | 52.35 | 52.70 | 52.70 | 2,929 |
| 02 Jan 2024 | 54.10 | 54.25 | 52.95 | 53.24 | 53.24 | 4,690 |
| 29 Dec 2023 | 51.95 | 53.75 | 52.60 | 53.22 | 53.22 | 9,436 |
| 28 Dec 2023 | 52.08 | 52.25 | 51.70 | 51.88 | 51.88 | 25,675 |
| 27 Dec 2023 | 52.63 | 52.75 | 52.10 | 52.37 | 52.37 | 2,666 |
| 22 Dec 2023 | 53.28 | 53.60 | 52.55 | 52.68 | 52.68 | 10,072 |
| 21 Dec 2023 | 52.85 | 53.15 | 52.70 | 53.01 | 53.01 | 39,952 |
| 20 Dec 2023 | 52.88 | 53.10 | 52.50 | 52.81 | 52.81 | 235,601 |
| 19 Dec 2023 | 52.28 | 52.80 | 52.00 | 52.28 | 52.28 | 4,186 |
| 18 Dec 2023 | 51.83 | 52.30 | 51.70 | 52.15 | 52.15 | 3,504 |
| 15 Dec 2023 | 52.88 | 53.35 | 51.95 | 52.12 | 52.12 | 22,302 |
| 14 Dec 2023 | 52.17 | 53.20 | 52.30 | 52.61 | 52.61 | 7,929 |
| 13 Dec 2023 | 52.17 | 52.15 | 51.65 | 51.85 | 51.85 | 9,970 |
| 12 Dec 2023 | 53.25 | 53.40 | 52.35 | 52.55 | 52.55 | 21,011 |
| 11 Dec 2023 | 53.53 | 53.45 | 53.00 | 53.40 | 53.40 | 3,669 |
| 08 Dec 2023 | 53.75 | 54.55 | 53.00 | 53.23 | 53.23 | 26,396 |
| 07 Dec 2023 | 54.58 | 54.85 | 53.90 | 53.96 | 53.96 | 9,471 |
| *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.