Singapore markets close in 4 hours 18 minutes
Straits Times Index
3,320.91 +4.35 (+0.13%) Nikkei
38,706.87 +60.76 (+0.16%) Hang Seng
18,665.79 +56.85 (+0.31%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,809.95 -170.11 (-0.25%) CMC Crypto 200
1,496.73 +28.63 (+1.95%)
Mo-BRUK S.A. (1VX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:54PM CEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 74.70 | 76.40 | 74.00 | 76.40 | 76.40 | 264 |
| 23 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 22 May 2024 | 75.00 | 76.20 | 75.00 | 76.20 | 76.20 | 26 |
| 21 May 2024 | 75.00 | 76.90 | 75.00 | 76.90 | 76.90 | 20 |
| 20 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 17 May 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 16 May 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 15 May 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 14 May 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 13 May 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 10 May 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 09 May 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 08 May 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 07 May 2024 | 74.30 | 76.50 | 74.30 | 76.50 | 76.50 | 4 |
| 06 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 03 May 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 02 May 2024 | 74.10 | 76.10 | 74.10 | 76.10 | 76.10 | 15 |
| 30 Apr 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 29 Apr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 26 Apr 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 25 Apr 2024 | 74.00 | 74.20 | 74.00 | 74.20 | 74.20 | 3 |
| 24 Apr 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 23 Apr 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 22 Apr 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 19 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 18 Apr 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 17 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 16 Apr 2024 | 74.80 | 74.80 | 73.70 | 73.70 | 73.70 | 6 |
| 15 Apr 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 12 Apr 2024 | 75.50 | 77.80 | 75.50 | 77.80 | 77.80 | 100 |
| 11 Apr 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 10 Apr 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 09 Apr 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 08 Apr 2024 | 76.90 | 76.90 | 76.40 | 76.40 | 76.40 | 45 |
| 05 Apr 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 04 Apr 2024 | 75.30 | 77.70 | 75.30 | 77.70 | 77.70 | 255 |
| 03 Apr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 02 Apr 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| 28 Mar 2024 | 73.50 | 74.60 | 73.50 | 74.60 | 74.60 | 10 |
| 27 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 26 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 25 Mar 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 22 Mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 21 Mar 2024 | 70.00 | 73.10 | 70.00 | 73.10 | 73.10 | 22 |
| 20 Mar 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 19 Mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 18 Mar 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 15 Mar 2024 | 72.00 | 73.70 | 72.00 | 73.70 | 73.70 | 60 |
| 14 Mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 13 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 12 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 11 Mar 2024 | 69.10 | 71.00 | 69.10 | 71.00 | 71.00 | 30 |
| 08 Mar 2024 | 70.10 | 71.20 | 69.80 | 71.20 | 71.20 | 25 |
| 07 Mar 2024 | 70.80 | 72.80 | 70.80 | 72.80 | 72.80 | 80 |
| 06 Mar 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 6 |
| 05 Mar 2024 | 70.00 | 71.70 | 70.00 | 70.00 | 70.00 | 50 |
| 04 Mar 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 01 Mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 29 Feb 2024 | 71.40 | 71.40 | 69.80 | 69.80 | 69.80 | 17 |
| 28 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 27 Feb 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 99 |
| 26 Feb 2024 | 72.30 | 72.30 | 72.00 | 72.00 | 72.00 | 15 |
| 23 Feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 22 Feb 2024 | 72.70 | 72.70 | 72.10 | 72.10 | 72.10 | 2 |
| 21 Feb 2024 | 73.40 | 73.40 | 72.70 | 72.70 | 72.70 | 75 |
| 20 Feb 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 19 Feb 2024 | 71.50 | 74.30 | 71.50 | 72.90 | 72.90 | 88 |
| 16 Feb 2024 | 70.90 | 71.60 | 70.90 | 71.50 | 71.50 | 29 |
| 15 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 14 Feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 13 Feb 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 12 Feb 2024 | 74.30 | 74.30 | 74.00 | 74.00 | 74.00 | 54 |
| 09 Feb 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 7 |
| 08 Feb 2024 | 74.40 | 76.80 | 74.40 | 76.80 | 76.80 | 50 |
| 07 Feb 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 06 Feb 2024 | 74.60 | 76.60 | 73.70 | 73.70 | 73.70 | 95 |
| 05 Feb 2024 | 73.20 | 73.80 | 73.20 | 73.80 | 73.80 | 30 |
| 02 Feb 2024 | 72.40 | 75.60 | 72.40 | 75.60 | 75.60 | 100 |
| 01 Feb 2024 | 71.10 | 75.10 | 71.10 | 75.10 | 75.10 | 95 |
| 31 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 30 Jan 2024 | 71.30 | 71.30 | 70.60 | 70.60 | 70.60 | 5 |
| 29 Jan 2024 | 71.50 | 73.50 | 71.50 | 73.30 | 73.30 | 57 |
| 26 Jan 2024 | 71.30 | 71.50 | 71.30 | 71.50 | 71.50 | 16 |
| 25 Jan 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 24 Jan 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 23 Jan 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 22 Jan 2024 | 71.30 | 73.00 | 71.30 | 73.00 | 73.00 | 95 |
| 19 Jan 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 18 Jan 2024 | 70.30 | 70.60 | 70.30 | 70.60 | 70.60 | 80 |
| 17 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 16 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 15 Jan 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 12 Jan 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 11 Jan 2024 | 72.60 | 74.60 | 72.60 | 74.60 | 74.60 | 100 |
| 10 Jan 2024 | 72.00 | 74.90 | 72.00 | 74.90 | 74.90 | 15 |
| 09 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 08 Jan 2024 | 71.80 | 71.80 | 71.60 | 71.60 | 71.60 | 66 |
| 05 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 04 Jan 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 03 Jan 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| *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.