Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,280.30 -725.81 (-1.13%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Shake Shack Inc (9SH.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
| 25 Apr 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
| 24 Apr 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
| 23 Apr 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | - |
| 22 Apr 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 19 Apr 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | - |
| 18 Apr 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
| 17 Apr 2024 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | - |
| 16 Apr 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
| 15 Apr 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
| 12 Apr 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
| 11 Apr 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | - |
| 10 Apr 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
| 09 Apr 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
| 08 Apr 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
| 05 Apr 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
| 04 Apr 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
| 03 Apr 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
| 02 Apr 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
| 28 Mar 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
| 27 Mar 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
| 26 Mar 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | - |
| 25 Mar 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
| 22 Mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 21 Mar 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 20 Mar 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
| 19 Mar 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | - |
| 18 Mar 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
| 15 Mar 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
| 14 Mar 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | - |
| 13 Mar 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
| 12 Mar 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
| 11 Mar 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
| 08 Mar 2024 | 95.14 | 95.34 | 95.14 | 95.34 | 95.34 | 1 |
| 07 Mar 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
| 06 Mar 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
| 05 Mar 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
| 04 Mar 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 01 Mar 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| 29 Feb 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | - |
| 28 Feb 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
| 27 Feb 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | - |
| 26 Feb 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| 23 Feb 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| 22 Feb 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | - |
| 21 Feb 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | - |
| 20 Feb 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
| 19 Feb 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| 16 Feb 2024 | 90.46 | 90.46 | 89.56 | 89.56 | 89.56 | 200 |
| 15 Feb 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
| 14 Feb 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
| 13 Feb 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
| 12 Feb 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| 09 Feb 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| 08 Feb 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 07 Feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 06 Feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 05 Feb 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| 02 Feb 2024 | 72.38 | 72.38 | 72.24 | 72.24 | 72.24 | 100 |
| 01 Feb 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 31 Jan 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| 30 Jan 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 29 Jan 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 26 Jan 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 25 Jan 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 24 Jan 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 23 Jan 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 22 Jan 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 19 Jan 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 18 Jan 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 17 Jan 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 16 Jan 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 15 Jan 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 12 Jan 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 11 Jan 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 10 Jan 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 09 Jan 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 08 Jan 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 05 Jan 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 04 Jan 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 03 Jan 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 02 Jan 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| 29 Dec 2023 | 68.50 | 68.50 | 68.46 | 68.46 | 68.46 | - |
| 28 Dec 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 27 Dec 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| 22 Dec 2023 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| 21 Dec 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 20 Dec 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 19 Dec 2023 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 18 Dec 2023 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 6 |
| 15 Dec 2023 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| 14 Dec 2023 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 13 Dec 2023 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 12 Dec 2023 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 11 Dec 2023 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 08 Dec 2023 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 07 Dec 2023 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 06 Dec 2023 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 05 Dec 2023 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 04 Dec 2023 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| *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.