Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,156.12 +28.33 (+0.55%) Dow
38,718.29 +42.61 (+0.11%) Nasdaq
16,266.34 +110.02 (+0.68%) Bitcoin USD
63,347.56 -1,066.17 (-1.66%) CMC Crypto 200
1,360.14 +47.51 (+3.62%)
Arista Networks Inc (117.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | 30 |
| 03 May 2024 | 245.55 | 255.30 | 245.55 | 255.30 | 255.30 | 30 |
| 02 May 2024 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | - |
| 30 Apr 2024 | 246.95 | 246.95 | 246.95 | 246.95 | 246.95 | - |
| 29 Apr 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | - |
| 26 Apr 2024 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | - |
| 25 Apr 2024 | 239.55 | 239.55 | 239.55 | 239.55 | 239.55 | - |
| 24 Apr 2024 | 235.50 | 235.50 | 234.95 | 234.95 | 234.95 | 5 |
| 23 Apr 2024 | 230.95 | 230.95 | 230.95 | 230.95 | 230.95 | - |
| 22 Apr 2024 | 232.35 | 232.35 | 232.35 | 232.35 | 232.35 | - |
| 19 Apr 2024 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 14 |
| 18 Apr 2024 | 244.55 | 244.55 | 240.95 | 240.95 | 240.95 | 89 |
| 17 Apr 2024 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | - |
| 16 Apr 2024 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | - |
| 15 Apr 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 35 |
| 12 Apr 2024 | 276.05 | 276.05 | 254.90 | 254.90 | 254.90 | 36 |
| 11 Apr 2024 | 269.45 | 269.45 | 269.45 | 269.45 | 269.45 | - |
| 10 Apr 2024 | 272.75 | 272.75 | 272.75 | 272.75 | 272.75 | - |
| 09 Apr 2024 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | - |
| 08 Apr 2024 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - |
| 05 Apr 2024 | 268.35 | 272.40 | 268.30 | 272.40 | 272.40 | 70 |
| 04 Apr 2024 | 275.40 | 276.30 | 275.40 | 276.30 | 276.30 | 3 |
| 03 Apr 2024 | 270.70 | 275.40 | 270.70 | 275.40 | 275.40 | 500 |
| 02 Apr 2024 | 278.25 | 279.95 | 278.25 | 279.95 | 279.95 | 7 |
| 28 Mar 2024 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | - |
| 27 Mar 2024 | 276.80 | 276.80 | 274.90 | 274.90 | 274.90 | 15 |
| 26 Mar 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| 25 Mar 2024 | 282.90 | 283.30 | 281.00 | 281.00 | 281.00 | 74 |
| 22 Mar 2024 | 280.90 | 283.30 | 280.90 | 283.00 | 283.00 | 24 |
| 21 Mar 2024 | 273.30 | 277.70 | 273.30 | 277.70 | 277.70 | 6 |
| 20 Mar 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | - |
| 19 Mar 2024 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | - |
| 18 Mar 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | 30 |
| 15 Mar 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | - |
| 14 Mar 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | - |
| 13 Mar 2024 | 257.60 | 258.40 | 257.60 | 258.40 | 258.40 | 8 |
| 12 Mar 2024 | 249.00 | 255.50 | 249.00 | 255.50 | 255.50 | 3 |
| 11 Mar 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | - |
| 08 Mar 2024 | 261.60 | 261.60 | 260.30 | 260.30 | 260.30 | 4 |
| 07 Mar 2024 | 261.10 | 262.40 | 261.10 | 262.40 | 262.40 | 19 |
| 06 Mar 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | - |
| 05 Mar 2024 | 264.90 | 264.90 | 253.40 | 253.40 | 253.40 | 9 |
| 04 Mar 2024 | 265.20 | 267.00 | 265.20 | 267.00 | 267.00 | 7 |
| 01 Mar 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | - |
| 29 Feb 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | - |
| 28 Feb 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | - |
| 27 Feb 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | - |
| 26 Feb 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | - |
| 23 Feb 2024 | 247.60 | 247.90 | 247.60 | 247.90 | 247.90 | 4 |
| 22 Feb 2024 | 240.10 | 245.30 | 240.10 | 245.30 | 245.30 | 40 |
| 21 Feb 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | - |
| 20 Feb 2024 | 244.40 | 244.40 | 238.50 | 238.50 | 238.50 | 440 |
| 19 Feb 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | 14 |
| 16 Feb 2024 | 248.50 | 250.10 | 248.50 | 250.10 | 250.10 | 4 |
| 15 Feb 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | 4 |
| 14 Feb 2024 | 246.30 | 251.70 | 246.30 | 251.70 | 251.70 | 83 |
| 13 Feb 2024 | 244.60 | 244.60 | 242.80 | 243.40 | 243.40 | 601 |
| 12 Feb 2024 | 269.90 | 273.90 | 269.90 | 273.90 | 273.90 | 261 |
| 09 Feb 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
| 08 Feb 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | - |
| 07 Feb 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - |
| 06 Feb 2024 | 253.30 | 257.00 | 253.30 | 257.00 | 257.00 | 20 |
| 05 Feb 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 10 |
| 02 Feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
| 01 Feb 2024 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | - |
| 31 Jan 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
| 30 Jan 2024 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | - |
| 29 Jan 2024 | 244.70 | 247.50 | 244.70 | 247.50 | 247.50 | 7 |
| 26 Jan 2024 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | - |
| 25 Jan 2024 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | - |
| 24 Jan 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | - |
| 23 Jan 2024 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | - |
| 22 Jan 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | 4 |
| 19 Jan 2024 | 237.30 | 240.50 | 237.30 | 240.50 | 240.50 | 216 |
| 18 Jan 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | - |
| 17 Jan 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | - |
| 16 Jan 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | - |
| 15 Jan 2024 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - |
| 12 Jan 2024 | 228.20 | 229.90 | 228.20 | 229.90 | 229.90 | 3 |
| 11 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 10 Jan 2024 | 225.20 | 227.00 | 225.20 | 227.00 | 227.00 | 8 |
| 09 Jan 2024 | 223.20 | 226.40 | 223.20 | 226.40 | 226.40 | 4 |
| 08 Jan 2024 | 210.70 | 221.30 | 210.70 | 221.30 | 221.30 | 20 |
| 05 Jan 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 100 |
| 04 Jan 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | - |
| 03 Jan 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | - |
| 02 Jan 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
| 29 Dec 2023 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
| 28 Dec 2023 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
| 27 Dec 2023 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| 22 Dec 2023 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
| 21 Dec 2023 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| 20 Dec 2023 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
| 19 Dec 2023 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | - |
| 18 Dec 2023 | 218.50 | 218.50 | 217.40 | 217.50 | 217.50 | 98 |
| 15 Dec 2023 | 211.70 | 211.70 | 210.70 | 210.70 | 210.70 | 31 |
| 14 Dec 2023 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | - |
| 13 Dec 2023 | 212.60 | 212.60 | 212.30 | 212.30 | 212.30 | 2 |
| 12 Dec 2023 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | - |
| 11 Dec 2023 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
| *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.