Singapore markets close in 5 hours 31 minutes
Straits Times Index
3,342.28 +11.47 (+0.34%) Nikkei
38,661.04 -42.47 (-0.11%) Hang Seng
18,371.52 -105.28 (-0.57%) FTSE 100
8,285.34 +38.39 (+0.47%) Bitcoin USD
70,927.07 -269.30 (-0.38%) CMC Crypto 200
1,474.69 -50.11 (-3.29%)
ARMOUR Residential REIT Inc (2AR.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 50 |
| 05 Jun 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 04 Jun 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 03 Jun 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 31 May 2024 | 17.54 | 17.76 | 17.54 | 17.76 | 17.76 | 50 |
| 30 May 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 29 May 2024 | 17.39 | 17.56 | 17.34 | 17.34 | 17.34 | 16 |
| 28 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 27 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 24 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 23 May 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 22 May 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 21 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 20 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 17 May 2024 | 17.77 | 17.77 | 17.60 | 17.60 | 17.60 | 350 |
| 16 May 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 15 May 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 14 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 14 May 2024 | 0.24 Dividend | |||||
| 13 May 2024 | 17.90 | 18.02 | 17.90 | 18.02 | 17.78 | 1,450 |
| 10 May 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.65 | - |
| 09 May 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.52 | - |
| 08 May 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.52 | - |
| 07 May 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.52 | - |
| 06 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.37 | - |
| 03 May 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.28 | - |
| 02 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.17 | - |
| 30 Apr 2024 | 17.20 | 17.40 | 17.18 | 17.18 | 16.96 | 1,835 |
| 29 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.98 | - |
| 26 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.97 | - |
| 25 Apr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.36 | - |
| 24 Apr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.42 | - |
| 23 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.88 | - |
| 22 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.67 | - |
| 19 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.32 | - |
| 18 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.32 | - |
| 17 Apr 2024 | 16.49 | 16.59 | 16.49 | 16.58 | 16.36 | 14 |
| 16 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.62 | - |
| 15 Apr 2024 | 17.25 | 17.49 | 17.25 | 17.49 | 17.26 | 80 |
| 12 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.98 | - |
| 12 Apr 2024 | 0.24 Dividend | |||||
| 11 Apr 2024 | 17.16 | 17.16 | 17.10 | 17.10 | 16.64 | 20 |
| 10 Apr 2024 | 18.10 | 18.10 | 17.14 | 17.14 | 16.67 | 84 |
| 09 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.46 | - |
| 08 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.46 | - |
| 05 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.46 | - |
| 04 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.46 | - |
| 03 Apr 2024 | 18.00 | 18.11 | 18.00 | 18.11 | 17.62 | 2 |
| 02 Apr 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 17.51 | 17 |
| 28 Mar 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 17.71 | 100 |
| 27 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.12 | - |
| 26 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.32 | - |
| 25 Mar 2024 | 17.80 | 17.90 | 17.80 | 17.80 | 17.32 | 1,166 |
| 22 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.32 | - |
| 21 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.22 | - |
| 20 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.83 | - |
| 19 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.64 | - |
| 18 Mar 2024 | 17.30 | 17.30 | 17.10 | 17.10 | 16.64 | 100 |
| 15 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.83 | - |
| 14 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.51 | - |
| 14 Mar 2024 | 0.24 Dividend | |||||
| 13 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.28 | - |
| 12 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.18 | 420 |
| 11 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.09 | - |
| 08 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.99 | - |
| 07 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.99 | - |
| 06 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.99 | - |
| 05 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.18 | - |
| 04 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.37 | - |
| 01 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.47 | - |
| 29 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.80 | - |
| 28 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.80 | - |
| 27 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.70 | - |
| 26 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.80 | - |
| 23 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.70 | - |
| 22 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.70 | - |
| 21 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.70 | - |
| 20 Feb 2024 | 17.70 | 17.70 | 17.40 | 17.40 | 16.70 | 1 |
| 19 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.09 | - |
| 16 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.09 | - |
| 15 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.51 | - |
| 14 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.51 | - |
| 14 Feb 2024 | 0.24 Dividend | |||||
| 13 Feb 2024 | 17.80 | 17.80 | 17.20 | 17.20 | 16.28 | 370 |
| 12 Feb 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 16.37 | 100 |
| 09 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.28 | - |
| 08 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.28 | - |
| 07 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.66 | - |
| 06 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.66 | - |
| 05 Feb 2024 | 18.00 | 18.00 | 17.70 | 17.70 | 16.75 | 6 |
| 02 Feb 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 17.04 | 40 |
| 01 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.85 | - |
| 31 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.04 | - |
| 30 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.60 | - |
| 29 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.23 | - |
| 26 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.23 | - |
| 25 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.85 | 2 |
| 24 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.85 | - |
| 23 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.56 | 13 |
| 22 Jan 2024 | 17.40 | 17.60 | 17.40 | 17.60 | 16.66 | 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.