Singapore markets open in 5 hours 4 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,219.56 -3.12 (-0.06%) Dow
39,423.05 -89.79 (-0.23%) Nasdaq
16,381.46 +40.59 (+0.25%) Bitcoin USD
63,144.38 +1,763.85 (+2.87%) CMC Crypto 200
1,296.83 +36.63 (+2.91%)
Paycom Software Inc (0PY.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | 50 |
| 10 May 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
| 09 May 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 08 May 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | - |
| 07 May 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | - |
| 06 May 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | - |
| 03 May 2024 | 157.00 | 157.00 | 156.45 | 156.45 | 156.45 | 50 |
| 02 May 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| 30 Apr 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 29 Apr 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | - |
| 26 Apr 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - |
| 25 Apr 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | - |
| 24 Apr 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | - |
| 23 Apr 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | - |
| 22 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 19 Apr 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 18 Apr 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | - |
| 17 Apr 2024 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | - |
| 16 Apr 2024 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | - |
| 15 Apr 2024 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | - |
| 12 Apr 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | - |
| 11 Apr 2024 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | - |
| 10 Apr 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | - |
| 09 Apr 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | - |
| 08 Apr 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | - |
| 05 Apr 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | - |
| 04 Apr 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | - |
| 03 Apr 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | - |
| 02 Apr 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | - |
| 28 Mar 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | - |
| 27 Mar 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
| 26 Mar 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
| 25 Mar 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
| 22 Mar 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
| 21 Mar 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | - |
| 20 Mar 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | - |
| 19 Mar 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | - |
| 18 Mar 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | 11 |
| 15 Mar 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 14 Mar 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | - |
| 13 Mar 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 12 Mar 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
| 11 Mar 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| 08 Mar 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| 07 Mar 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
| 06 Mar 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
| 05 Mar 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | - |
| 04 Mar 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
| 01 Mar 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | - |
| 01 Mar 2024 | 0.375 Dividend | |||||
| 29 Feb 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.07 | - |
| 28 Feb 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 167.78 | - |
| 27 Feb 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.28 | - |
| 26 Feb 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.22 | - |
| 23 Feb 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.42 | - |
| 22 Feb 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 168.72 | - |
| 21 Feb 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 176.16 | - |
| 20 Feb 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.10 | - |
| 19 Feb 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.60 | - |
| 16 Feb 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.10 | - |
| 15 Feb 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.41 | - |
| 14 Feb 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 174.91 | - |
| 13 Feb 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.61 | - |
| 12 Feb 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.41 | - |
| 09 Feb 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.30 | - |
| 08 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.62 | - |
| 07 Feb 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 182.44 | - |
| 06 Feb 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.30 | - |
| 05 Feb 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.20 | - |
| 02 Feb 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 176.76 | - |
| 01 Feb 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 176.76 | - |
| 31 Jan 2024 | 179.95 | 179.95 | 179.95 | 179.95 | 179.55 | - |
| 30 Jan 2024 | 179.95 | 179.95 | 179.95 | 179.95 | 179.55 | - |
| 29 Jan 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 177.70 | - |
| 26 Jan 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 177.70 | - |
| 25 Jan 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.60 | - |
| 24 Jan 2024 | 180.85 | 180.85 | 180.20 | 180.20 | 179.80 | 4 |
| 23 Jan 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.15 | - |
| 22 Jan 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.15 | - |
| 19 Jan 2024 | 178.85 | 178.85 | 178.85 | 178.85 | 178.45 | - |
| 18 Jan 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 176.71 | - |
| 17 Jan 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.20 | - |
| 16 Jan 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 180.75 | - |
| 15 Jan 2024 | 183.35 | 183.35 | 183.35 | 183.35 | 182.94 | - |
| 12 Jan 2024 | 183.35 | 183.35 | 183.35 | 183.35 | 182.94 | - |
| 11 Jan 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 184.74 | - |
| 10 Jan 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 184.74 | - |
| 09 Jan 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 184.74 | - |
| 08 Jan 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.55 | - |
| 05 Jan 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.55 | - |
| 04 Jan 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.55 | - |
| 03 Jan 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.18 | - |
| 02 Jan 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.18 | - |
| 29 Dec 2023 | 186.55 | 186.55 | 186.20 | 186.20 | 185.79 | - |
| 28 Dec 2023 | 186.15 | 186.15 | 186.15 | 186.15 | 185.74 | - |
| 27 Dec 2023 | 187.85 | 187.85 | 187.85 | 187.85 | 187.43 | - |
| 22 Dec 2023 | 187.85 | 187.85 | 187.85 | 187.85 | 187.43 | - |
| 21 Dec 2023 | 187.85 | 187.85 | 187.85 | 187.85 | 187.43 | - |
| 20 Dec 2023 | 188.95 | 188.95 | 188.95 | 188.95 | 188.53 | - |
| 19 Dec 2023 | 185.40 | 185.40 | 185.40 | 185.40 | 184.99 | - |
| *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.