Singapore markets open in 2 hours 13 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,283.56 +1,365.89 (+2.36%) CMC Crypto 200
1,277.59 +6.85 (+0.54%)
Moderna, Inc. (0QF.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 07:25PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 104.52 | 115.80 | 104.84 | 115.80 | 115.80 | 40 |
| 30 Apr 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
| 29 Apr 2024 | 100.76 | 104.04 | 100.76 | 104.04 | 104.04 | 170 |
| 26 Apr 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| 25 Apr 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
| 24 Apr 2024 | 100.56 | 100.56 | 99.94 | 99.94 | 99.94 | 15 |
| 23 Apr 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
| 22 Apr 2024 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
| 19 Apr 2024 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
| 18 Apr 2024 | 97.44 | 97.44 | 96.57 | 96.57 | 96.57 | 3 |
| 17 Apr 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
| 16 Apr 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
| 15 Apr 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
| 12 Apr 2024 | 99.99 | 99.99 | 98.81 | 98.81 | 98.81 | 51 |
| 11 Apr 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
| 10 Apr 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
| 09 Apr 2024 | 96.48 | 105.08 | 96.48 | 103.42 | 103.42 | 50 |
| 08 Apr 2024 | 94.51 | 96.48 | 94.51 | 96.48 | 96.48 | 12 |
| 05 Apr 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| 04 Apr 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 03 Apr 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 02 Apr 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
| 28 Mar 2024 | 101.50 | 102.70 | 101.50 | 102.70 | 102.70 | 140 |
| 27 Mar 2024 | 99.87 | 100.72 | 99.87 | 100.72 | 100.72 | 101 |
| 26 Mar 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
| 25 Mar 2024 | 97.42 | 102.18 | 97.42 | 102.18 | 102.18 | 43 |
| 22 Mar 2024 | 95.93 | 97.42 | 95.93 | 97.42 | 97.42 | 95 |
| 21 Mar 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
| 20 Mar 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | - |
| 19 Mar 2024 | 95.61 | 96.37 | 95.61 | 96.37 | 96.37 | 53 |
| 18 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 15 Mar 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
| 14 Mar 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | - |
| 13 Mar 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
| 12 Mar 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
| 11 Mar 2024 | 93.52 | 102.36 | 93.52 | 102.36 | 102.36 | 85 |
| 08 Mar 2024 | 90.40 | 90.40 | 90.29 | 90.29 | 90.29 | 3 |
| 07 Mar 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
| 06 Mar 2024 | 87.65 | 89.98 | 87.65 | 89.98 | 89.98 | 30 |
| 05 Mar 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
| 04 Mar 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
| 01 Mar 2024 | 86.17 | 86.17 | 86.02 | 86.10 | 86.10 | 164 |
| 29 Feb 2024 | 89.76 | 89.78 | 89.76 | 89.78 | 89.78 | 25 |
| 28 Feb 2024 | 88.65 | 90.24 | 88.65 | 90.24 | 90.24 | 5 |
| 27 Feb 2024 | 85.80 | 87.16 | 85.80 | 87.16 | 87.16 | 25 |
| 26 Feb 2024 | 89.49 | 89.49 | 85.37 | 85.37 | 85.37 | 21 |
| 23 Feb 2024 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | - |
| 22 Feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 21 Feb 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
| 20 Feb 2024 | 80.48 | 81.05 | 80.48 | 81.05 | 81.05 | 100 |
| 19 Feb 2024 | 81.92 | 81.92 | 80.48 | 80.48 | 80.48 | 10 |
| 16 Feb 2024 | 84.53 | 84.53 | 82.63 | 84.01 | 84.01 | 63 |
| 15 Feb 2024 | 80.01 | 84.53 | 80.01 | 84.53 | 84.53 | 30 |
| 14 Feb 2024 | 79.97 | 80.01 | 79.97 | 80.01 | 80.01 | 38 |
| 13 Feb 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
| 12 Feb 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
| 09 Feb 2024 | 86.99 | 87.08 | 81.69 | 81.69 | 81.69 | 173 |
| 08 Feb 2024 | 92.39 | 92.39 | 92.06 | 92.06 | 92.06 | 20 |
| 07 Feb 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
| 06 Feb 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
| 05 Feb 2024 | 90.48 | 90.48 | 88.36 | 88.36 | 88.36 | 1 |
| 02 Feb 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
| 01 Feb 2024 | 93.99 | 95.15 | 93.99 | 95.15 | 95.15 | 13 |
| 31 Jan 2024 | 94.99 | 94.99 | 94.15 | 94.15 | 94.15 | 6 |
| 30 Jan 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
| 29 Jan 2024 | 93.51 | 97.54 | 93.51 | 97.54 | 97.54 | 1 |
| 26 Jan 2024 | 94.21 | 94.21 | 93.44 | 93.44 | 93.44 | 30 |
| 25 Jan 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | - |
| 24 Jan 2024 | 93.53 | 93.83 | 93.53 | 93.83 | 93.83 | 3 |
| 23 Jan 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
| 22 Jan 2024 | 91.51 | 91.88 | 91.51 | 91.88 | 91.88 | 110 |
| 19 Jan 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
| 18 Jan 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
| 17 Jan 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
| 16 Jan 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
| 15 Jan 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
| 12 Jan 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
| 11 Jan 2024 | 99.99 | 99.99 | 97.78 | 97.78 | 97.78 | 9 |
| 10 Jan 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
| 09 Jan 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
| 08 Jan 2024 | 101.80 | 104.94 | 101.80 | 104.94 | 104.94 | 20 |
| 05 Jan 2024 | 99.09 | 103.96 | 99.09 | 103.96 | 103.96 | 131 |
| 04 Jan 2024 | 99.99 | 99.99 | 97.90 | 97.90 | 97.90 | 20 |
| 03 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 02 Jan 2024 | 90.33 | 103.10 | 90.33 | 102.50 | 102.50 | 107 |
| 29 Dec 2023 | 89.48 | 89.74 | 89.48 | 89.74 | 89.74 | - |
| 28 Dec 2023 | 90.71 | 93.49 | 90.71 | 93.49 | 93.49 | 30 |
| 27 Dec 2023 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
| 22 Dec 2023 | 82.94 | 86.57 | 82.94 | 86.57 | 86.57 | 91 |
| 21 Dec 2023 | 79.35 | 83.00 | 79.35 | 83.00 | 83.00 | 3 |
| 20 Dec 2023 | 81.07 | 81.07 | 80.50 | 80.50 | 80.50 | 20 |
| 19 Dec 2023 | 78.00 | 78.00 | 77.81 | 77.81 | 77.81 | 300 |
| 18 Dec 2023 | 78.86 | 79.15 | 77.36 | 78.00 | 78.00 | 374 |
| 15 Dec 2023 | 78.21 | 78.86 | 78.21 | 78.86 | 78.86 | 7 |
| 14 Dec 2023 | 72.55 | 80.02 | 72.55 | 78.21 | 78.21 | 230 |
| 13 Dec 2023 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| 12 Dec 2023 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| 11 Dec 2023 | 74.89 | 76.16 | 74.89 | 76.03 | 76.03 | 101 |
| 08 Dec 2023 | 74.01 | 75.57 | 74.01 | 75.57 | 75.57 | 4 |
| 07 Dec 2023 | 74.53 | 74.53 | 73.91 | 73.91 | 73.91 | 1 |
| *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.