Singapore markets close in 3 hours 37 minutes
Straits Times Index
3,301.75 +9.06 (+0.28%) Nikkei
38,270.83 -3.22 (-0.01%) Hang Seng
18,165.92 +402.89 (+2.27%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,429.23 -2,657.85 (-4.42%) CMC Crypto 200
1,256.52 -82.55 (-6.16%)
Peloton Interactive Inc (2ON.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.0535 | 3.0535 | 3.0535 | 3.0535 | 3.0535 | - |
| 29 Apr 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
| 26 Apr 2024 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | - |
| 25 Apr 2024 | 2.8355 | 2.8355 | 2.8355 | 2.8355 | 2.8355 | - |
| 24 Apr 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
| 23 Apr 2024 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | - |
| 22 Apr 2024 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | - |
| 19 Apr 2024 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | - |
| 18 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 17 Apr 2024 | 2.9305 | 2.9305 | 2.9000 | 2.9000 | 2.9000 | 250 |
| 16 Apr 2024 | 3.1315 | 3.1315 | 3.1315 | 3.1315 | 3.1315 | - |
| 15 Apr 2024 | 3.3435 | 3.3955 | 3.3435 | 3.3955 | 3.3955 | 200 |
| 12 Apr 2024 | 3.4195 | 3.4195 | 3.3435 | 3.3435 | 3.3435 | 100 |
| 11 Apr 2024 | 3.4450 | 3.4450 | 3.3700 | 3.3700 | 3.3700 | 50 |
| 10 Apr 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 100 |
| 09 Apr 2024 | 3.4865 | 3.4865 | 3.4865 | 3.4865 | 3.4865 | - |
| 08 Apr 2024 | 3.3950 | 3.4935 | 3.3950 | 3.4935 | 3.4935 | 100 |
| 05 Apr 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| 04 Apr 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| 03 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 02 Apr 2024 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | - |
| 28 Mar 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
| 27 Mar 2024 | 3.9225 | 3.9715 | 3.9225 | 3.9715 | 3.9715 | 133 |
| 26 Mar 2024 | 3.8395 | 3.9790 | 3.8395 | 3.9790 | 3.9790 | 40 |
| 25 Mar 2024 | 3.8395 | 3.8395 | 3.8395 | 3.8395 | 3.8395 | - |
| 22 Mar 2024 | 4.0825 | 4.0825 | 3.7815 | 3.7815 | 3.7815 | 401 |
| 21 Mar 2024 | 4.0890 | 4.1755 | 4.0890 | 4.1755 | 4.1755 | 2 |
| 20 Mar 2024 | 3.9480 | 4.0355 | 3.9480 | 4.0355 | 4.0355 | 500 |
| 19 Mar 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| 18 Mar 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| 15 Mar 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| 14 Mar 2024 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | - |
| 13 Mar 2024 | 4.2925 | 4.2925 | 4.2285 | 4.2285 | 4.2285 | 200 |
| 12 Mar 2024 | 4.2925 | 4.2925 | 4.2925 | 4.2925 | 4.2925 | - |
| 11 Mar 2024 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | - |
| 08 Mar 2024 | 4.1045 | 4.1045 | 4.1045 | 4.1045 | 4.1045 | - |
| 07 Mar 2024 | 3.9955 | 3.9955 | 3.9955 | 3.9955 | 3.9955 | - |
| 06 Mar 2024 | 3.9955 | 3.9955 | 3.9955 | 3.9955 | 3.9955 | - |
| 05 Mar 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
| 04 Mar 2024 | 4.2455 | 4.2455 | 4.2455 | 4.2455 | 4.2455 | - |
| 01 Mar 2024 | 4.2455 | 4.2455 | 4.2455 | 4.2455 | 4.2455 | - |
| 29 Feb 2024 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | - |
| 28 Feb 2024 | 4.3170 | 4.3210 | 4.3170 | 4.3210 | 4.3210 | 7 |
| 27 Feb 2024 | 4.1570 | 4.3170 | 4.1570 | 4.3170 | 4.3170 | 10 |
| 26 Feb 2024 | 3.9845 | 3.9845 | 3.9845 | 3.9845 | 3.9845 | - |
| 23 Feb 2024 | 3.9845 | 3.9845 | 3.9845 | 3.9845 | 3.9845 | - |
| 22 Feb 2024 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | - |
| 21 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 20 Feb 2024 | 4.2455 | 4.2455 | 4.0000 | 4.0000 | 4.0000 | 250 |
| 19 Feb 2024 | 4.2625 | 4.2625 | 4.2625 | 4.2625 | 4.2625 | - |
| 16 Feb 2024 | 4.3405 | 4.3405 | 4.2625 | 4.2625 | 4.2625 | 490 |
| 15 Feb 2024 | 4.3405 | 4.3405 | 4.3405 | 4.3405 | 4.3405 | - |
| 14 Feb 2024 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | - |
| 13 Feb 2024 | 4.5055 | 4.5055 | 4.5055 | 4.5055 | 4.5055 | - |
| 12 Feb 2024 | 4.2845 | 4.5700 | 4.2845 | 4.5700 | 4.5700 | 2 |
| 09 Feb 2024 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | - |
| 08 Feb 2024 | 4.0315 | 4.2110 | 4.0315 | 4.2110 | 4.2110 | 250 |
| 07 Feb 2024 | 3.9915 | 3.9915 | 3.9915 | 3.9915 | 3.9915 | - |
| 06 Feb 2024 | 3.8335 | 3.8335 | 3.8335 | 3.8335 | 3.8335 | - |
| 05 Feb 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
| 02 Feb 2024 | 3.9500 | 3.9830 | 3.8880 | 3.8880 | 3.8880 | 1,349 |
| 01 Feb 2024 | 5.3070 | 5.3070 | 3.9665 | 3.9665 | 3.9665 | 7,300 |
| 31 Jan 2024 | 5.3060 | 5.4000 | 5.3060 | 5.4000 | 5.4000 | 75 |
| 30 Jan 2024 | 5.5990 | 5.5990 | 5.5990 | 5.5990 | 5.5990 | - |
| 29 Jan 2024 | 5.2930 | 5.2930 | 5.2930 | 5.2930 | 5.2930 | - |
| 26 Jan 2024 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | - |
| 25 Jan 2024 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | - |
| 24 Jan 2024 | 5.3680 | 5.3680 | 5.3680 | 5.3680 | 5.3680 | - |
| 23 Jan 2024 | 5.3090 | 5.3090 | 5.3090 | 5.3090 | 5.3090 | - |
| 22 Jan 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| 19 Jan 2024 | 5.3310 | 5.3310 | 5.3310 | 5.3310 | 5.3310 | - |
| 18 Jan 2024 | 5.3310 | 5.3310 | 5.3310 | 5.3310 | 5.3310 | - |
| 17 Jan 2024 | 5.3310 | 5.3310 | 5.3310 | 5.3310 | 5.3310 | - |
| 16 Jan 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| 15 Jan 2024 | 5.4540 | 5.4540 | 5.4540 | 5.4540 | 5.4540 | - |
| 12 Jan 2024 | 5.4540 | 5.4540 | 5.4540 | 5.4540 | 5.4540 | - |
| 11 Jan 2024 | 5.6580 | 5.6580 | 5.6580 | 5.6580 | 5.6580 | - |
| 10 Jan 2024 | 5.6770 | 5.6770 | 5.6770 | 5.6770 | 5.6770 | - |
| 09 Jan 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| 08 Jan 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| 05 Jan 2024 | 5.9210 | 6.5050 | 5.9210 | 6.5050 | 6.5050 | 200 |
| 04 Jan 2024 | 4.9845 | 4.9845 | 4.9845 | 4.9845 | 4.9845 | - |
| 03 Jan 2024 | 5.3760 | 5.3760 | 4.9845 | 4.9845 | 4.9845 | 100 |
| 02 Jan 2024 | 5.5580 | 5.5580 | 5.5580 | 5.5580 | 5.5580 | - |
| 29 Dec 2023 | 5.7270 | 5.7270 | 5.6590 | 5.6640 | 5.6640 | 100 |
| 28 Dec 2023 | 5.7930 | 5.7930 | 5.7930 | 5.7930 | 5.7930 | - |
| 27 Dec 2023 | 5.6130 | 5.7930 | 5.6130 | 5.7930 | 5.7930 | 8,000 |
| 22 Dec 2023 | 5.6130 | 5.6130 | 5.6130 | 5.6130 | 5.6130 | - |
| 21 Dec 2023 | 5.5940 | 5.6170 | 5.5940 | 5.6170 | 5.6170 | 75 |
| 20 Dec 2023 | 5.8070 | 5.8070 | 5.7830 | 5.7830 | 5.7830 | 27 |
| 19 Dec 2023 | 5.5590 | 5.5590 | 5.5590 | 5.5590 | 5.5590 | - |
| 18 Dec 2023 | 5.6010 | 5.6010 | 5.6010 | 5.6010 | 5.6010 | - |
| 15 Dec 2023 | 5.8880 | 5.8880 | 5.6010 | 5.6010 | 5.6010 | 125 |
| 14 Dec 2023 | 5.4260 | 6.0010 | 5.4260 | 5.8880 | 5.8880 | 382 |
| 13 Dec 2023 | 5.1430 | 5.1430 | 5.1430 | 5.1430 | 5.1430 | - |
| 12 Dec 2023 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
| 11 Dec 2023 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | - |
| 08 Dec 2023 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | - |
| 07 Dec 2023 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | - |
| 06 Dec 2023 | 5.5570 | 5.5870 | 5.5570 | 5.5870 | 5.5870 | 100 |
| *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.