Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,784.99 -1,192.40 (-1.84%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
Zoom Video Communications Inc (5ZM.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 18 Apr 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 17 Apr 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 16 Apr 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 15 Apr 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 12 Apr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 11 Apr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 10 Apr 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 09 Apr 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 08 Apr 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 35 |
| 05 Apr 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 04 Apr 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 03 Apr 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 02 Apr 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 28 Mar 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 27 Mar 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 26 Mar 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 25 Mar 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 15 |
| 22 Mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 21 Mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 20 Mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 19 Mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 18 Mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 15 Mar 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 14 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 13 Mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 12 Mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 11 Mar 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 08 Mar 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 07 Mar 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 06 Mar 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 05 Mar 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 04 Mar 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| 01 Mar 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| 29 Feb 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 28 Feb 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 27 Feb 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 26 Feb 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 23 Feb 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| 22 Feb 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 21 Feb 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 20 Feb 2024 | 58.22 | 58.22 | 57.31 | 57.31 | 57.31 | 50 |
| 19 Feb 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 16 Feb 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 15 Feb 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 14 Feb 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 13 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 12 Feb 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 09 Feb 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 08 Feb 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 07 Feb 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 06 Feb 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 05 Feb 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| 02 Feb 2024 | 60.23 | 60.23 | 58.71 | 58.71 | 58.71 | 56 |
| 01 Feb 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 31 Jan 2024 | 61.86 | 61.86 | 60.23 | 60.23 | 60.23 | 2 |
| 30 Jan 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 29 Jan 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 26 Jan 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 25 Jan 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 24 Jan 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 23 Jan 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 22 Jan 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 19 Jan 2024 | 61.75 | 62.23 | 61.75 | 62.23 | 62.23 | 50 |
| 18 Jan 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 17 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 16 Jan 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 15 Jan 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 12 Jan 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 11 Jan 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 10 Jan 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 09 Jan 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 08 Jan 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 05 Jan 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 04 Jan 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 03 Jan 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 02 Jan 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| 29 Dec 2023 | 66.48 | 66.48 | 66.20 | 66.20 | 66.20 | - |
| 28 Dec 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 27 Dec 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 22 Dec 2023 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 21 Dec 2023 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 20 Dec 2023 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 19 Dec 2023 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 18 Dec 2023 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 15 Dec 2023 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 14 Dec 2023 | 66.52 | 66.52 | 65.37 | 65.37 | 65.37 | 50 |
| 13 Dec 2023 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 12 Dec 2023 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 11 Dec 2023 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 08 Dec 2023 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 07 Dec 2023 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 06 Dec 2023 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 05 Dec 2023 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 04 Dec 2023 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| 01 Dec 2023 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 30 Nov 2023 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 29 Nov 2023 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 28 Nov 2023 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 27 Nov 2023 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| *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.