Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,858.48 +949.27 (+1.42%) CMC Crypto 200
1,371.65 +41.04 (+3.08%)
Mirbud S.A. (9SX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:24AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 25 Jul 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 24 Jul 2024 | 3.1650 | 3.3900 | 3.1650 | 3.3900 | 3.3900 | 400 |
| 23 Jul 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 22 Jul 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| 19 Jul 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| 18 Jul 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 17 Jul 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
| 16 Jul 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | - |
| 15 Jul 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
| 12 Jul 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 11 Jul 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| 10 Jul 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 09 Jul 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| 08 Jul 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 22,600 |
| 05 Jul 2024 | 3.2800 | 3.3650 | 3.2800 | 3.3650 | 3.3650 | 180 |
| 04 Jul 2024 | 3.1900 | 3.3850 | 3.1900 | 3.3850 | 3.3850 | 180 |
| 03 Jul 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 02 Jul 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 01 Jul 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 28 Jun 2024 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | - |
| 27 Jun 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | - |
| 26 Jun 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 26 Jun 2024 | 0.21 Dividend | |||||
| 25 Jun 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.9600 | - |
| 24 Jun 2024 | 3.0100 | 3.3050 | 3.0100 | 3.3050 | 3.0861 | 150 |
| 21 Jun 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 2.8246 | - |
| 20 Jun 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.0580 | 10 |
| 19 Jun 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.5585 | - |
| 18 Jun 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.5351 | - |
| 17 Jun 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.5865 | - |
| 14 Jun 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.6098 | - |
| 13 Jun 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.3764 | - |
| 12 Jun 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.2877 | - |
| 11 Jun 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.2830 | - |
| 10 Jun 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.3484 | - |
| 07 Jun 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.3904 | - |
| 06 Jun 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.3437 | - |
| 05 Jun 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.3297 | - |
| 04 Jun 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.3857 | - |
| 03 Jun 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.3904 | - |
| 31 May 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.3951 | - |
| 30 May 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.4278 | - |
| 29 May 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.4464 | - |
| 28 May 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5025 | - |
| 27 May 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.4838 | - |
| 24 May 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.3951 | - |
| 23 May 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.4278 | - |
| 22 May 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.4464 | - |
| 21 May 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.5165 | - |
| 20 May 2024 | 2.6550 | 2.7600 | 2.6550 | 2.7600 | 2.5772 | 250 |
| 17 May 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.5398 | - |
| 16 May 2024 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | 2.4324 | - |
| 15 May 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.2830 | - |
| 14 May 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.1430 | - |
| 13 May 2024 | 2.3400 | 2.4550 | 2.3400 | 2.4550 | 2.2924 | 2,203 |
| 10 May 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.1056 | - |
| 09 May 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.1616 | - |
| 08 May 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.1196 | - |
| 07 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1009 | - |
| 06 May 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.0309 | - |
| 03 May 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.0683 | - |
| 02 May 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.0776 | - |
| 30 Apr 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.0122 | - |
| 29 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.0356 | - |
| 26 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 1.9982 | - |
| 25 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 1.9982 | - |
| 24 Apr 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 1.9936 | - |
| 23 Apr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 1.9515 | - |
| 22 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9235 | - |
| 19 Apr 2024 | 2.0700 | 2.1150 | 2.0700 | 2.1150 | 1.9749 | - |
| 18 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9049 | - |
| 17 Apr 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.8600 | - |
| 16 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9235 | - |
| 15 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.0823 | 110 |
| 12 Apr 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.0776 | - |
| 11 Apr 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.0403 | - |
| 10 Apr 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0449 | - |
| 09 Apr 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.1336 | - |
| 08 Apr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 1.9889 | - |
| 05 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.9422 | - |
| 04 Apr 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.2270 | - |
| 03 Apr 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.2737 | - |
| 02 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.2784 | - |
| 28 Mar 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.2457 | - |
| 27 Mar 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.2830 | - |
| 26 Mar 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.2503 | - |
| 25 Mar 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.2784 | - |
| 22 Mar 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1943 | - |
| 21 Mar 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.1430 | - |
| 20 Mar 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.0823 | - |
| 19 Mar 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0449 | - |
| 18 Mar 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.0963 | - |
| 15 Mar 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.1430 | - |
| 14 Mar 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.0963 | - |
| 13 Mar 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 1.9375 | - |
| 12 Mar 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 1.9469 | - |
| 11 Mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 1.9889 | - |
| 08 Mar 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 1.9656 | - |
| 07 Mar 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 1.9656 | - |
| *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.