Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,637.24 +269.64 (+0.47%) CMC Crypto 200
1,248.65 -22.09 (-1.74%)
Aon PLC (4VK.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 8 |
| 30 Apr 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | - |
| 30 Apr 2024 | 0.675 Dividend | |||||
| 29 Apr 2024 | 267.80 | 267.80 | 267.80 | 267.80 | 267.12 | - |
| 26 Apr 2024 | 287.10 | 287.10 | 287.10 | 287.10 | 286.38 | - |
| 25 Apr 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 288.77 | - |
| 24 Apr 2024 | 290.40 | 290.40 | 290.40 | 290.40 | 289.67 | - |
| 23 Apr 2024 | 290.40 | 290.40 | 290.40 | 290.40 | 289.67 | - |
| 22 Apr 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 288.77 | - |
| 19 Apr 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 286.78 | - |
| 18 Apr 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 286.78 | - |
| 17 Apr 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 287.47 | - |
| 16 Apr 2024 | 288.90 | 288.90 | 288.90 | 288.90 | 288.17 | - |
| 15 Apr 2024 | 291.30 | 291.30 | 291.30 | 291.30 | 290.57 | - |
| 12 Apr 2024 | 291.90 | 291.90 | 291.90 | 291.90 | 291.16 | - |
| 11 Apr 2024 | 293.10 | 293.10 | 293.10 | 293.10 | 292.36 | - |
| 10 Apr 2024 | 293.10 | 293.10 | 293.10 | 293.10 | 292.36 | - |
| 09 Apr 2024 | 293.10 | 293.10 | 293.10 | 293.10 | 292.36 | - |
| 08 Apr 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.06 | - |
| 05 Apr 2024 | 292.40 | 292.40 | 292.40 | 292.40 | 291.66 | - |
| 04 Apr 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 300.24 | - |
| 03 Apr 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 306.82 | - |
| 02 Apr 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.22 | - |
| 28 Mar 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.22 | - |
| 27 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 303.23 | - |
| 26 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 301.24 | - |
| 25 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 301.24 | - |
| 22 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.24 | - |
| 21 Mar 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.25 | - |
| 20 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.25 | - |
| 19 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.26 | - |
| 18 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.26 | - |
| 15 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.26 | - |
| 14 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.26 | - |
| 13 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.26 | - |
| 12 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.27 | - |
| 11 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.27 | - |
| 08 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.27 | - |
| 07 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.26 | - |
| 06 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.26 | - |
| 05 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.26 | - |
| 04 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.26 | - |
| 01 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.26 | - |
| 29 Feb 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.26 | - |
| 28 Feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.27 | - |
| 27 Feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.27 | - |
| 26 Feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.27 | - |
| 23 Feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.27 | - |
| 22 Feb 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.27 | - |
| 21 Feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.26 | 8 |
| 20 Feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.27 | - |
| 19 Feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.27 | - |
| 16 Feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.27 | - |
| 15 Feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.27 | - |
| 14 Feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.27 | - |
| 13 Feb 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.27 | - |
| 12 Feb 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.27 | - |
| 09 Feb 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.28 | - |
| 08 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.29 | - |
| 07 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.30 | - |
| 06 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 273.31 | - |
| 05 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.31 | - |
| 02 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.30 | - |
| 01 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.30 | - |
| 31 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.30 | - |
| 31 Jan 2024 | 0.615 Dividend | |||||
| 30 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 276.69 | - |
| 29 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.68 | - |
| 26 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.68 | - |
| 25 Jan 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 280.67 | - |
| 24 Jan 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 280.67 | - |
| 23 Jan 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 280.67 | - |
| 22 Jan 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.66 | - |
| 19 Jan 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 280.67 | - |
| 18 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 276.69 | - |
| 17 Jan 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 272.70 | - |
| 16 Jan 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 272.70 | - |
| 15 Jan 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 270.71 | - |
| 12 Jan 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 270.71 | - |
| 11 Jan 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 270.71 | - |
| 10 Jan 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 266.73 | - |
| 09 Jan 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 266.73 | - |
| 08 Jan 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.74 | - |
| 05 Jan 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.74 | - |
| 04 Jan 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.74 | - |
| 03 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 260.76 | - |
| 02 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 260.76 | - |
| 29 Dec 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 260.76 | - |
| 28 Dec 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 260.76 | - |
| 27 Dec 2023 | 264.00 | 264.00 | 264.00 | 264.00 | 262.75 | - |
| 22 Dec 2023 | 264.00 | 264.00 | 264.00 | 264.00 | 262.75 | - |
| 21 Dec 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 268.72 | - |
| 20 Dec 2023 | 286.00 | 286.00 | 286.00 | 286.00 | 284.65 | - |
| 19 Dec 2023 | 286.00 | 286.00 | 286.00 | 286.00 | 284.65 | - |
| 18 Dec 2023 | 286.00 | 286.00 | 286.00 | 286.00 | 284.65 | 100 |
| 15 Dec 2023 | 290.00 | 292.00 | 290.00 | 292.00 | 290.62 | 3 |
| 14 Dec 2023 | 308.00 | 308.00 | 308.00 | 308.00 | 306.54 | - |
| 13 Dec 2023 | 308.00 | 308.00 | 308.00 | 308.00 | 306.54 | - |
| 12 Dec 2023 | 304.00 | 304.00 | 304.00 | 304.00 | 302.56 | - |
| 11 Dec 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 298.58 | - |
| *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.