Singapore markets close in 3 hours 6 minutes
Straits Times Index
3,291.98 -0.71 (-0.02%) Nikkei
38,251.95 -22.10 (-0.06%) Hang Seng
18,177.41 +414.38 (+2.33%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,403.48 -2,534.70 (-4.23%) CMC Crypto 200
1,255.82 -83.25 (-6.22%)
Árima Real Estate SOCIMI, S.A. (ARM.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.08 | 6.08 | 6.02 | 6.02 | 6.02 | 2,918 |
| 29 Apr 2024 | 6.08 | 6.10 | 6.02 | 6.10 | 6.10 | 3,492 |
| 26 Apr 2024 | 6.10 | 6.20 | 6.02 | 6.10 | 6.10 | 23,349 |
| 25 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5 |
| 24 Apr 2024 | 6.40 | 6.40 | 6.00 | 6.20 | 6.20 | 2,041 |
| 23 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 22 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 19 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 18 Apr 2024 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | 6,391 |
| 17 Apr 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1,250 |
| 16 Apr 2024 | 6.18 | 6.40 | 6.18 | 6.28 | 6.28 | 1,327 |
| 15 Apr 2024 | 6.40 | 6.40 | 6.12 | 6.28 | 6.28 | 268 |
| 12 Apr 2024 | 6.20 | 6.24 | 6.20 | 6.28 | 6.28 | 465 |
| 11 Apr 2024 | 6.46 | 6.46 | 6.28 | 6.28 | 6.28 | 929 |
| 10 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1,279 |
| 09 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 08 Apr 2024 | 6.54 | 6.60 | 6.30 | 6.30 | 6.30 | 3,407 |
| 05 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1,387 |
| 04 Apr 2024 | 6.22 | 6.30 | 6.22 | 6.26 | 6.26 | 1,843 |
| 03 Apr 2024 | 6.20 | 6.30 | 6.20 | 6.26 | 6.26 | 1,664 |
| 02 Apr 2024 | 6.30 | 6.30 | 6.20 | 6.26 | 6.26 | 5,378 |
| 28 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3,881 |
| 27 Mar 2024 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 4,643 |
| 26 Mar 2024 | 6.35 | 6.45 | 6.25 | 6.45 | 6.45 | 5,128 |
| 25 Mar 2024 | 6.25 | 6.60 | 6.20 | 6.35 | 6.35 | 14,437 |
| 22 Mar 2024 | 6.40 | 6.45 | 6.25 | 6.25 | 6.25 | 8,362 |
| 21 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 20 Mar 2024 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | 12,062 |
| 19 Mar 2024 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 2,310 |
| 18 Mar 2024 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | 10,785 |
| 15 Mar 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 804 |
| 14 Mar 2024 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | 11,218 |
| 13 Mar 2024 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | 11,145 |
| 12 Mar 2024 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | 527 |
| 11 Mar 2024 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | 3,383 |
| 08 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1,567 |
| 07 Mar 2024 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | 2,901 |
| 06 Mar 2024 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 25,033 |
| 05 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,926 |
| 04 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,629 |
| 01 Mar 2024 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 164,224 |
| 29 Feb 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 15,630 |
| 28 Feb 2024 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 13,383 |
| 27 Feb 2024 | 6.20 | 6.30 | 6.15 | 6.20 | 6.20 | 2,451 |
| 26 Feb 2024 | 6.30 | 6.45 | 6.30 | 6.30 | 6.30 | 2,282 |
| 23 Feb 2024 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | 1,230 |
| 22 Feb 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 4,607 |
| 21 Feb 2024 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 9,878 |
| 20 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.20 | 6.20 | 200 |
| 19 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 13,002 |
| 16 Feb 2024 | 6.10 | 6.20 | 5.90 | 6.15 | 6.15 | 22,368 |
| 15 Feb 2024 | 6.40 | 6.50 | 5.85 | 6.10 | 6.10 | 17,573 |
| 14 Feb 2024 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | 1,563 |
| 13 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 12 Feb 2024 | 6.50 | 6.65 | 6.50 | 6.50 | 6.50 | 510 |
| 09 Feb 2024 | 6.45 | 6.80 | 6.45 | 6.50 | 6.50 | 1,466 |
| 08 Feb 2024 | 6.60 | 6.80 | 6.40 | 6.60 | 6.60 | 872 |
| 07 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 06 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 05 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 100 |
| 02 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 308 |
| 01 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 31 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 5,014 |
| 30 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 29 Jan 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 5,017 |
| 26 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 25 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.60 | 6.60 | 134 |
| 24 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 23 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.60 | 6.60 | 135 |
| 22 Jan 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 1,616 |
| 19 Jan 2024 | 6.85 | 6.85 | 6.40 | 6.55 | 6.55 | 4,069 |
| 18 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 23,000 |
| 17 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 608 |
| 16 Jan 2024 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | 2,819 |
| 15 Jan 2024 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | 452 |
| 12 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 11 Jan 2024 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | 2,724 |
| 10 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 09 Jan 2024 | 6.40 | 6.40 | 6.10 | 6.15 | 6.15 | 4,000 |
| 08 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2,901 |
| 05 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2,513 |
| 04 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 296 |
| 03 Jan 2024 | 6.85 | 6.85 | 6.50 | 6.45 | 6.45 | 371 |
| 02 Jan 2024 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | 1,752 |
| 29 Dec 2023 | 6.35 | 6.50 | 6.30 | 6.35 | 6.35 | 6,600 |
| 28 Dec 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 27 Dec 2023 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | 8,411 |
| 22 Dec 2023 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | 3,967 |
| 21 Dec 2023 | 6.75 | 6.75 | 6.55 | 6.60 | 6.60 | 7,486 |
| 20 Dec 2023 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | 99,032 |
| 19 Dec 2023 | 6.80 | 6.95 | 6.70 | 6.70 | 6.70 | 4,836 |
| 18 Dec 2023 | 7.10 | 7.10 | 7.10 | 6.60 | 6.60 | 223 |
| 15 Dec 2023 | 7.00 | 7.00 | 6.70 | 6.60 | 6.60 | 334 |
| 14 Dec 2023 | 6.45 | 6.75 | 6.45 | 6.60 | 6.60 | 21,223 |
| 13 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 12 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 11 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4,626 |
| 08 Dec 2023 | 6.55 | 6.65 | 6.25 | 6.30 | 6.30 | 3,953 |
| 07 Dec 2023 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | 2,221 |
| 06 Dec 2023 | 6.50 | 6.70 | 6.35 | 6.55 | 6.55 | 2,303 |
| *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.