Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,455.30 -14.00 (-0.26%) Dow
38,935.38 -176.78 (-0.45%) Nasdaq
17,711.79 -5.87 (-0.03%) Bitcoin USD
61,489.87 +329.73 (+0.54%) CMC Crypto 200
1,273.45 -10.33 (-0.81%)
AIA Group Ltd (7A2.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1,860 |
| 25 Jun 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 24 Jun 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 21 Jun 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 20 Jun 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 19 Jun 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 18 Jun 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 17 Jun 2024 | 6.58 | 6.58 | 6.53 | 6.53 | 6.53 | 1,860 |
| 14 Jun 2024 | 6.73 | 6.73 | 6.58 | 6.58 | 6.58 | 1,000 |
| 13 Jun 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 12 Jun 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 11 Jun 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 10 Jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 07 Jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 06 Jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 05 Jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 04 Jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 03 Jun 2024 | 7.13 | 7.13 | 6.97 | 6.97 | 6.97 | 150 |
| 31 May 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 30 May 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 29 May 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 29 May 2024 | 1.1907 Dividend | |||||
| 28 May 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 6.04 | - |
| 27 May 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 6.04 | - |
| 24 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.02 | - |
| 23 May 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 6.15 | - |
| 22 May 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 6.17 | - |
| 21 May 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 6.25 | - |
| 20 May 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 6.40 | - |
| 17 May 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 6.30 | - |
| 16 May 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 6.25 | - |
| 15 May 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 6.25 | - |
| 14 May 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 6.29 | - |
| 13 May 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 6.29 | - |
| 10 May 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 6.29 | - |
| 09 May 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 6.16 | - |
| 08 May 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 6.11 | - |
| 07 May 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 6.11 | - |
| 06 May 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 6.13 | - |
| 03 May 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 6.07 | - |
| 02 May 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 5.88 | - |
| 30 Apr 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 5.72 | - |
| 29 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 5.68 | - |
| 26 Apr 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 5.27 | - |
| 25 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.01 | - |
| 24 Apr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 4.91 | - |
| 23 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 4.81 | - |
| 22 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 4.75 | - |
| 19 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 4.74 | - |
| 18 Apr 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 4.78 | - |
| 17 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 4.65 | - |
| 16 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 4.65 | - |
| 15 Apr 2024 | 5.72 | 5.72 | 5.71 | 5.71 | 4.77 | 4,400 |
| 12 Apr 2024 | 5.86 | 5.88 | 5.79 | 5.88 | 4.91 | 1,450 |
| 11 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 10 Apr 2024 | 6.16 | 6.16 | 6.10 | 6.10 | 5.10 | 1,000 |
| 09 Apr 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 5.17 | - |
| 08 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.18 | - |
| 05 Apr 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 5.27 | - |
| 04 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.27 | - |
| 03 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 5.28 | - |
| 02 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 5.31 | - |
| 28 Mar 2024 | 6.25 | 6.31 | 6.25 | 6.31 | 5.27 | 250 |
| 27 Mar 2024 | 6.26 | 6.26 | 6.25 | 6.25 | 5.22 | 250 |
| 26 Mar 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 5.39 | - |
| 25 Mar 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 5.44 | - |
| 22 Mar 2024 | 6.65 | 6.69 | 6.65 | 6.69 | 5.59 | 250 |
| 21 Mar 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 5.56 | - |
| 20 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 5.56 | - |
| 19 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 5.70 | - |
| 18 Mar 2024 | 7.02 | 7.02 | 7.01 | 7.01 | 5.85 | 50 |
| 15 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.01 | - |
| 14 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.26 | - |
| 13 Mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 6.30 | - |
| 12 Mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 6.25 | - |
| 11 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 6.02 | - |
| 08 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.00 | - |
| 07 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 5.89 | - |
| 06 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 5.92 | - |
| 05 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 6.04 | - |
| 04 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 6.22 | - |
| 01 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 6.22 | - |
| 29 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.26 | - |
| 28 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.26 | - |
| 27 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.26 | - |
| 26 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 6.31 | - |
| 23 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 6.42 | - |
| 22 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 6.42 | - |
| 21 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 6.42 | - |
| 20 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 6.34 | - |
| 19 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 6.34 | - |
| 16 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 6.34 | - |
| 15 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 6.28 | - |
| 14 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.27 | - |
| 13 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.27 | - |
| 12 Feb 2024 | 7.46 | 7.50 | 7.46 | 7.50 | 6.27 | 681 |
| 09 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 6.23 | - |
| 08 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 6.23 | - |
| 07 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 6.23 | - |
| 06 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 6.16 | - |
| *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.