Yahoo

Mail

Singapore markets closed

Straits Times Index
3,153.23
+14.33(+0.46%)
S&P 500
3,790.93
+112.50(+3.06%)
Dow
30,316.32
+825.43(+2.80%)
Nasdaq
11,176.41
+360.97(+3.34%)
BTC-USD
20,035.10
+49.53(+0.25%)
CMC Crypto 200
453.44
+8.01(+1.80%)

PROPERTY

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

Beyond Meat, Inc. (0Q3.MU)

Munich - Munich Delayed Price. Currency in EUR

Add to watchlist

15.69

+0.67

(+4.49%)

As of 08:01AM CEST. Market open.

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	15.69	15.69	15.69	15.69	15.69	30
04 Oct 2022	15.01	15.01	15.01	15.01	15.01	-
03 Oct 2022	14.69	14.69	14.69	14.69	14.69	-
30 Sept 2022	14.80	14.80	14.80	14.80	14.80	-
29 Sept 2022	16.30	16.30	16.30	16.30	16.30	-
28 Sept 2022	15.23	15.23	15.23	15.23	15.23	-
27 Sept 2022	15.35	15.35	14.99	14.99	14.99	30
26 Sept 2022	15.98	15.98	15.98	15.98	15.98	-
23 Sept 2022	15.43	15.43	15.43	15.43	15.43	-
22 Sept 2022	15.93	15.93	15.93	15.93	15.93	-
21 Sept 2022	16.16	16.16	16.16	16.16	16.16	-
20 Sept 2022	17.37	17.37	17.37	17.37	17.37	-
19 Sept 2022	18.62	18.62	18.62	18.62	18.62	-
16 Sept 2022	19.70	19.70	19.45	19.45	19.45	100
15 Sept 2022	20.28	20.28	20.28	20.28	20.28	-
14 Sept 2022	21.20	21.20	20.28	20.28	20.28	4
13 Sept 2022	22.84	22.84	22.84	22.84	22.84	-
12 Sept 2022	22.48	22.48	22.48	22.48	22.48	-
09 Sept 2022	22.00	22.60	22.00	22.60	22.60	100
08 Sept 2022	22.17	22.17	22.17	22.17	22.17	-
07 Sept 2022	22.11	22.11	22.11	22.11	22.11	-
06 Sept 2022	23.81	23.81	23.81	23.81	23.81	-
05 Sept 2022	23.75	23.75	23.75	23.75	23.75	-
02 Sept 2022	24.45	24.45	24.45	24.45	24.45	-
01 Sept 2022	24.22	24.23	24.22	24.23	24.23	-
31 Aug 2022	24.50	24.50	24.50	24.50	24.50	-
30 Aug 2022	24.50	24.50	24.50	24.50	24.50	-
29 Aug 2022	24.93	24.93	24.50	24.50	24.50	7
26 Aug 2022	27.23	27.23	24.95	24.95	24.95	60
25 Aug 2022	26.35	26.94	26.35	26.94	26.94	4
24 Aug 2022	26.16	26.16	26.16	26.16	26.16	-
23 Aug 2022	27.39	27.39	26.17	26.17	26.17	180
22 Aug 2022	29.30	29.30	28.20	28.20	28.20	180
19 Aug 2022	33.04	33.04	32.76	32.76	32.76	25
18 Aug 2022	34.30	34.30	34.30	34.30	34.30	-
17 Aug 2022	35.28	35.28	35.28	35.28	35.28	-
16 Aug 2022	35.28	35.28	35.28	35.28	35.28	-
15 Aug 2022	35.90	35.90	35.90	35.90	35.90	-
12 Aug 2022	35.90	35.90	35.90	35.90	35.90	-
11 Aug 2022	36.28	36.28	36.28	36.28	36.28	-
10 Aug 2022	36.31	36.39	36.31	36.39	36.39	68
09 Aug 2022	39.02	39.02	39.02	39.02	39.02	-
08 Aug 2022	36.25	41.22	36.25	41.22	41.22	45
05 Aug 2022	31.02	36.25	31.02	36.25	36.25	11
04 Aug 2022	33.06	33.42	33.06	33.10	33.10	48
03 Aug 2022	32.58	32.58	32.58	32.58	32.58	-
02 Aug 2022	31.20	31.20	31.20	31.20	31.20	-
01 Aug 2022	31.00	31.00	31.00	31.00	31.00	-
29 Jul 2022	30.93	30.93	30.93	30.93	30.93	12
28 Jul 2022	30.94	30.94	30.94	30.94	30.94	-
27 Jul 2022	31.33	31.33	31.33	31.33	31.33	-
26 Jul 2022	32.57	32.57	32.57	32.57	32.57	-
25 Jul 2022	35.46	35.46	35.46	35.46	35.46	-
22 Jul 2022	36.71	36.71	36.71	36.71	36.71	-
21 Jul 2022	35.80	37.96	35.80	37.96	37.96	15
20 Jul 2022	36.85	36.85	36.85	36.85	36.85	-
19 Jul 2022	34.08	35.81	34.08	35.81	35.81	20
18 Jul 2022	33.90	33.90	33.90	33.90	33.90	-
15 Jul 2022	30.00	30.00	30.00	30.00	30.00	-
14 Jul 2022	30.00	30.00	30.00	30.00	30.00	-
13 Jul 2022	30.45	30.45	30.45	30.45	30.45	-
12 Jul 2022	30.28	30.28	30.28	30.28	30.28	-
11 Jul 2022	31.24	31.24	31.24	31.24	31.24	-
08 Jul 2022	30.68	30.68	30.68	30.68	30.68	-
07 Jul 2022	28.44	28.44	28.44	28.44	28.44	-
06 Jul 2022	26.25	26.92	26.25	26.92	26.92	95
05 Jul 2022	24.52	24.52	24.52	24.52	24.52	-
04 Jul 2022	24.02	24.02	24.02	24.02	24.02	-
01 Jul 2022	22.51	22.51	22.51	22.51	22.51	-
30 Jun 2022	22.96	22.96	22.96	22.96	22.96	-
29 Jun 2022	22.96	22.96	22.96	22.96	22.96	-
28 Jun 2022	23.67	23.67	23.67	23.67	23.67	-
27 Jun 2022	24.30	24.30	24.30	24.30	24.30	-
24 Jun 2022	24.89	25.11	24.89	25.11	25.11	80
23 Jun 2022	23.93	23.93	23.93	23.93	23.93	-
22 Jun 2022	23.69	23.69	23.69	23.69	23.69	-
21 Jun 2022	22.88	22.88	22.88	22.88	22.88	-
20 Jun 2022	22.86	22.86	22.86	22.86	22.86	-
17 Jun 2022	22.98	22.98	22.98	22.98	22.98	-
16 Jun 2022	24.56	24.56	24.56	24.56	24.56	-
15 Jun 2022	21.70	21.70	21.70	21.70	21.70	-
14 Jun 2022	21.73	21.73	21.73	21.73	21.73	-
13 Jun 2022	21.30	21.30	21.30	21.30	21.30	-
10 Jun 2022	21.90	21.90	21.90	21.90	21.90	-
09 Jun 2022	23.31	23.31	23.31	23.31	23.31	-
08 Jun 2022	22.94	22.94	22.94	22.94	22.94	-
07 Jun 2022	22.93	22.93	22.93	22.93	22.93	-
06 Jun 2022	24.40	24.40	24.40	24.40	24.40	-
03 Jun 2022	25.36	25.36	25.36	25.36	25.36	-
02 Jun 2022	23.78	23.78	23.78	23.78	23.78	-
01 Jun 2022	24.94	24.94	24.94	24.94	24.94	-
31 May 2022	27.03	27.03	25.67	25.67	25.67	5
30 May 2022	27.03	27.03	27.03	27.03	27.03	-
27 May 2022	24.05	24.05	24.05	24.05	24.05	-
26 May 2022	23.68	23.68	23.68	23.68	23.68	-
25 May 2022	21.98	21.98	21.98	21.98	21.98	-
24 May 2022	22.95	22.95	22.95	22.95	22.95	-
23 May 2022	23.51	23.51	22.95	22.95	22.95	2
20 May 2022	24.70	24.70	24.70	24.70	24.70	-
19 May 2022	25.17	25.17	25.17	25.17	25.17	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,153.23+14.33(+0.46%)

S&P 5003,790.93+112.50(+3.06%)

Dow30,316.32+825.43(+2.80%)

Nasdaq11,176.41+360.97(+3.34%)

BTC-USD20,035.10+49.53(+0.25%)

CMC Crypto 200453.44+8.01(+1.80%)

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

Beyond Meat, Inc. (0Q3.MU)

Straits Times Index
3,153.23
+14.33(+0.46%)

S&P 500
3,790.93
+112.50(+3.06%)

Dow
30,316.32
+825.43(+2.80%)

Nasdaq
11,176.41
+360.97(+3.34%)

BTC-USD
20,035.10
+49.53(+0.25%)

CMC Crypto 200
453.44
+8.01(+1.80%)