Singapore markets close in 2 hours 28 minutes
Straits Times Index
3,365.65 +27.08 (+0.81%) Nikkei
40,074.69 +443.63 (+1.12%) Hang Seng
17,754.69 +36.08 (+0.20%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,818.27 -488.39 (-0.77%) CMC Crypto 200
1,343.60 -0.91 (-0.07%)
Medtronic plc (2M6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:49PM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 73.18 | 73.41 | 72.40 | 72.40 | 72.40 | 1,506 |
| 28 Jun 2024 | 73.40 | 73.53 | 73.40 | 73.53 | 73.53 | 200 |
| 28 Jun 2024 | 0.7 Dividend | |||||
| 27 Jun 2024 | 74.66 | 74.66 | 73.68 | 73.89 | 73.19 | 518 |
| 26 Jun 2024 | 75.00 | 75.37 | 74.04 | 74.04 | 73.34 | 752 |
| 25 Jun 2024 | 75.46 | 75.49 | 74.70 | 74.70 | 73.99 | 518 |
| 24 Jun 2024 | 76.15 | 76.45 | 76.05 | 76.10 | 75.38 | 245 |
| 21 Jun 2024 | 74.69 | 74.90 | 74.41 | 74.70 | 73.99 | 872 |
| 20 Jun 2024 | 74.23 | 74.23 | 73.98 | 74.04 | 73.34 | 472 |
| 19 Jun 2024 | 74.08 | 74.53 | 73.60 | 73.60 | 72.90 | 1,102 |
| 18 Jun 2024 | 74.20 | 74.60 | 73.80 | 73.80 | 73.10 | 1,574 |
| 17 Jun 2024 | 75.60 | 75.60 | 74.00 | 74.36 | 73.66 | 899 |
| 14 Jun 2024 | 76.00 | 76.33 | 75.45 | 75.45 | 74.74 | 256 |
| 13 Jun 2024 | 75.90 | 76.09 | 75.14 | 75.14 | 74.43 | 1,378 |
| 12 Jun 2024 | 76.27 | 76.40 | 75.81 | 75.81 | 75.09 | 921 |
| 11 Jun 2024 | 77.04 | 77.28 | 76.50 | 76.50 | 75.78 | 1,633 |
| 10 Jun 2024 | 78.40 | 78.40 | 76.82 | 76.82 | 76.09 | 7,631 |
| 07 Jun 2024 | 75.56 | 75.77 | 75.46 | 75.46 | 74.75 | 75 |
| 06 Jun 2024 | 75.45 | 75.80 | 75.24 | 75.80 | 75.08 | 988 |
| 05 Jun 2024 | 76.61 | 76.74 | 75.80 | 75.80 | 75.08 | 811 |
| 04 Jun 2024 | 75.10 | 75.91 | 74.97 | 75.91 | 75.19 | 764 |
| 03 Jun 2024 | 75.02 | 75.65 | 74.71 | 74.71 | 74.00 | 428 |
| 31 May 2024 | 74.35 | 74.82 | 74.35 | 74.82 | 74.11 | 123 |
| 30 May 2024 | 74.90 | 75.20 | 74.38 | 74.89 | 74.18 | 690 |
| 29 May 2024 | 75.17 | 75.40 | 74.90 | 75.35 | 74.64 | 1,016 |
| 28 May 2024 | 75.83 | 76.08 | 75.81 | 75.81 | 75.09 | 410 |
| 27 May 2024 | 75.71 | 76.79 | 75.71 | 76.10 | 75.38 | 1,283 |
| 24 May 2024 | 75.42 | 75.64 | 74.87 | 75.64 | 74.92 | 376 |
| 23 May 2024 | 80.05 | 80.57 | 76.09 | 77.48 | 76.75 | 2,757 |
| 22 May 2024 | 78.32 | 79.20 | 78.20 | 78.97 | 78.22 | 2,066 |
| 21 May 2024 | 77.57 | 78.40 | 77.57 | 78.05 | 77.31 | 366 |
| 20 May 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.12 | - |
| 17 May 2024 | 78.67 | 79.00 | 78.20 | 78.20 | 77.46 | 1,480 |
| 16 May 2024 | 77.74 | 78.48 | 77.74 | 78.48 | 77.74 | 297 |
| 15 May 2024 | 77.79 | 78.16 | 76.70 | 77.20 | 76.47 | 383 |
| 14 May 2024 | 77.32 | 78.01 | 77.29 | 78.01 | 77.27 | 1,064 |
| 13 May 2024 | 76.82 | 77.38 | 76.57 | 77.38 | 76.65 | 1,016 |
| 10 May 2024 | 76.70 | 76.99 | 76.66 | 76.99 | 76.26 | 812 |
| 09 May 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 74.97 | - |
| 08 May 2024 | 76.13 | 76.29 | 75.72 | 75.96 | 75.24 | 1,740 |
| 07 May 2024 | 75.91 | 76.38 | 75.58 | 76.38 | 75.66 | 1,685 |
| 06 May 2024 | 75.84 | 75.89 | 75.64 | 75.64 | 74.92 | 243 |
| 03 May 2024 | 75.71 | 75.71 | 75.38 | 75.50 | 74.78 | 347 |
| 02 May 2024 | 75.30 | 76.00 | 75.30 | 75.47 | 74.76 | 931 |
| 30 Apr 2024 | 75.41 | 75.57 | 75.30 | 75.40 | 74.69 | 206 |
| 29 Apr 2024 | 74.42 | 75.53 | 74.20 | 75.42 | 74.71 | 550 |
| 26 Apr 2024 | 73.89 | 74.10 | 73.89 | 73.93 | 73.23 | 1,018 |
| 25 Apr 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.02 | - |
| 24 Apr 2024 | 75.92 | 76.17 | 75.06 | 75.09 | 74.38 | 585 |
| 23 Apr 2024 | 75.30 | 75.60 | 75.30 | 75.60 | 74.88 | 644 |
| 22 Apr 2024 | 74.40 | 75.38 | 74.40 | 75.38 | 74.67 | 720 |
| 19 Apr 2024 | 73.85 | 74.65 | 73.61 | 74.65 | 73.94 | 997 |
| 18 Apr 2024 | 74.10 | 74.10 | 73.86 | 73.93 | 73.23 | 139 |
| 17 Apr 2024 | 74.44 | 74.74 | 74.44 | 74.55 | 73.84 | 494 |
| 16 Apr 2024 | 75.34 | 75.60 | 74.73 | 74.73 | 74.02 | 1,072 |
| 15 Apr 2024 | 75.20 | 76.03 | 75.20 | 76.00 | 75.28 | 1,222 |
| 12 Apr 2024 | 76.65 | 76.65 | 75.00 | 75.00 | 74.29 | 391 |
| 11 Apr 2024 | 76.40 | 77.05 | 76.30 | 77.05 | 76.32 | 1,015 |
| 10 Apr 2024 | 77.10 | 77.10 | 76.14 | 76.14 | 75.42 | 838 |
| 09 Apr 2024 | 76.21 | 76.69 | 76.21 | 76.63 | 75.90 | 1,118 |
| 08 Apr 2024 | 78.09 | 78.09 | 78.04 | 78.06 | 77.32 | 310 |
| 05 Apr 2024 | 77.45 | 77.81 | 77.30 | 77.81 | 77.07 | 1,345 |
| 04 Apr 2024 | 78.35 | 78.66 | 78.00 | 78.33 | 77.59 | 1,967 |
| 03 Apr 2024 | 78.82 | 79.17 | 78.82 | 79.17 | 78.42 | 150 |
| 02 Apr 2024 | 80.59 | 80.83 | 79.03 | 79.03 | 78.28 | 1,372 |
| 28 Mar 2024 | 79.98 | 81.10 | 79.98 | 80.46 | 79.70 | 1,982 |
| 27 Mar 2024 | 77.36 | 79.80 | 77.18 | 79.64 | 78.89 | 880 |
| 26 Mar 2024 | 76.74 | 76.92 | 76.50 | 76.92 | 76.19 | 645 |
| 25 Mar 2024 | 76.60 | 76.86 | 76.54 | 76.66 | 75.93 | 416 |
| 22 Mar 2024 | 77.10 | 77.14 | 76.80 | 76.80 | 76.07 | 999 |
| 21 Mar 2024 | 76.30 | 77.20 | 76.30 | 77.20 | 76.47 | 2,503 |
| 21 Mar 2024 | 0.69 Dividend | |||||
| 20 Mar 2024 | 77.70 | 77.70 | 77.06 | 77.06 | 75.65 | 1,552 |
| 19 Mar 2024 | 76.90 | 76.92 | 76.86 | 76.86 | 75.45 | 378 |
| 18 Mar 2024 | 76.68 | 77.06 | 76.68 | 77.06 | 75.65 | 245 |
| 15 Mar 2024 | 77.46 | 77.70 | 75.90 | 76.80 | 75.39 | 940 |
| 14 Mar 2024 | 77.54 | 77.80 | 77.34 | 77.50 | 76.08 | 1,726 |
| 13 Mar 2024 | 78.30 | 78.64 | 78.30 | 78.46 | 77.02 | 812 |
| 12 Mar 2024 | 78.02 | 78.46 | 78.00 | 78.34 | 76.90 | 1,932 |
| 11 Mar 2024 | 77.86 | 77.86 | 77.60 | 77.60 | 76.18 | 342 |
| 08 Mar 2024 | 77.62 | 78.72 | 77.62 | 78.72 | 77.28 | 548 |
| 07 Mar 2024 | 78.18 | 79.00 | 78.18 | 79.00 | 77.55 | 325 |
| 06 Mar 2024 | 78.02 | 78.16 | 77.72 | 78.16 | 76.73 | 739 |
| 05 Mar 2024 | 77.70 | 78.66 | 77.70 | 78.66 | 77.22 | 51 |
| 04 Mar 2024 | 76.86 | 77.78 | 76.66 | 77.78 | 76.35 | 315 |
| 01 Mar 2024 | 77.12 | 77.40 | 76.74 | 77.40 | 75.98 | 1,475 |
| 29 Feb 2024 | 76.76 | 77.02 | 76.40 | 76.40 | 75.00 | 1,726 |
| 28 Feb 2024 | 77.24 | 77.50 | 76.86 | 76.86 | 75.45 | 991 |
| 27 Feb 2024 | 76.92 | 77.34 | 76.92 | 77.34 | 75.92 | 244 |
| 26 Feb 2024 | 79.18 | 79.18 | 77.00 | 77.00 | 75.59 | 766 |
| 23 Feb 2024 | 78.50 | 79.18 | 78.50 | 79.16 | 77.71 | 677 |
| 22 Feb 2024 | 79.52 | 79.62 | 79.08 | 79.10 | 77.65 | 307 |
| 21 Feb 2024 | 79.22 | 79.46 | 78.92 | 79.46 | 78.00 | 2,960 |
| 20 Feb 2024 | 78.66 | 82.30 | 78.16 | 79.04 | 77.59 | 2,583 |
| 19 Feb 2024 | 78.50 | 79.00 | 77.40 | 79.00 | 77.55 | 548 |
| 16 Feb 2024 | 78.50 | 78.94 | 78.50 | 78.54 | 77.10 | 707 |
| 15 Feb 2024 | 78.02 | 78.36 | 77.86 | 78.36 | 76.92 | 810 |
| 14 Feb 2024 | 77.98 | 78.38 | 77.90 | 78.38 | 76.94 | 785 |
| 13 Feb 2024 | 78.80 | 78.84 | 78.68 | 78.70 | 77.26 | 324 |
| 12 Feb 2024 | 78.60 | 78.80 | 78.50 | 78.80 | 77.35 | 1,014 |
| *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.