Singapore markets open in 8 hours 14 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,044.56 -963.06 (-1.66%) CMC Crypto 200
1,180.13 -28.56 (-2.36%)
MEGMILK SNOW BRAND Co.,Ltd. (6MG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 04 Jul 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 03 Jul 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 02 Jul 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - |
| 01 Jul 2024 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | - |
| 28 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 27 Jun 2024 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | - |
| 26 Jun 2024 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | - |
| 25 Jun 2024 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | - |
| 24 Jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 21 Jun 2024 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - |
| 20 Jun 2024 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - |
| 19 Jun 2024 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - |
| 18 Jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 17 Jun 2024 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | - |
| 14 Jun 2024 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - |
| 13 Jun 2024 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - |
| 12 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 11 Jun 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - |
| 10 Jun 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - |
| 07 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 06 Jun 2024 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | - |
| 05 Jun 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - |
| 04 Jun 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - |
| 03 Jun 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - |
| 31 May 2024 | 14.10 | 14.60 | 14.10 | 14.50 | 14.50 | - |
| 30 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 29 May 2024 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - |
| 28 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 27 May 2024 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | - |
| 24 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 23 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 22 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 21 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 20 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 17 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 16 May 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - |
| 15 May 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - |
| 14 May 2024 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | - |
| 13 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 10 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 09 May 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - |
| 08 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 07 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 06 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 03 May 2024 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - |
| 02 May 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - |
| 30 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 29 Apr 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | - |
| 26 Apr 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - |
| 25 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 24 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 23 Apr 2024 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - |
| 22 Apr 2024 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | - |
| 19 Apr 2024 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - |
| 18 Apr 2024 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - |
| 17 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 16 Apr 2024 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | - |
| 15 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 12 Apr 2024 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | - |
| 11 Apr 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | - |
| 10 Apr 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | - |
| 09 Apr 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | - |
| 08 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 05 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 04 Apr 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | - |
| 03 Apr 2024 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | - |
| 02 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 28 Mar 2024 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | - |
| 28 Mar 2024 | 80 Dividend | |||||
| 27 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -63.50 | - |
| 26 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -63.50 | - |
| 25 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -62.35 | - |
| 22 Mar 2024 | 16.20 | 16.30 | 16.20 | 16.30 | -62.73 | - |
| 21 Mar 2024 | 15.70 | 15.80 | 15.70 | 15.80 | -60.81 | - |
| 20 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -61.19 | - |
| 19 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -61.58 | - |
| 18 Mar 2024 | 15.70 | 15.80 | 15.70 | 15.80 | -60.81 | - |
| 15 Mar 2024 | 16.00 | 16.00 | 15.80 | 15.80 | -60.81 | - |
| 14 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -58.11 | - |
| 13 Mar 2024 | 13.30 | 14.50 | 13.30 | 14.50 | -55.80 | 800 |
| 12 Mar 2024 | 13.40 | 13.50 | 13.40 | 13.40 | -51.57 | - |
| 11 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -52.34 | - |
| 08 Mar 2024 | 13.50 | 13.60 | 13.50 | 13.60 | -52.34 | - |
| 07 Mar 2024 | 13.40 | 13.50 | 13.40 | 13.40 | -51.57 | - |
| 06 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -51.57 | - |
| 05 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -51.18 | - |
| 04 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -51.18 | - |
| 01 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -51.57 | - |
| 29 Feb 2024 | 13.60 | 13.70 | 13.60 | 13.70 | -52.72 | - |
| 28 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -51.57 | - |
| 27 Feb 2024 | 13.20 | 13.30 | 13.20 | 13.20 | -50.80 | - |
| 26 Feb 2024 | 13.30 | 13.30 | 13.20 | 13.20 | -50.80 | - |
| 23 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -51.18 | - |
| 22 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -51.18 | - |
| 21 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -51.57 | - |
| 20 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -52.72 | - |
| 19 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -51.95 | - |
| 16 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -51.18 | - |
| 15 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -51.57 | - |
| *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.