Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,093.79 -107.38 (-0.16%) CMC Crypto 200
1,371.65 -46.22 (-3.26%)
CIE Automotive, S.A. (CIE.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 27.15 | 27.15 | 26.45 | 26.70 | 26.70 | 32,190 |
| 13 Jun 2024 | 27.55 | 27.55 | 27.05 | 27.10 | 27.10 | 25,905 |
| 12 Jun 2024 | 27.55 | 27.55 | 27.15 | 27.50 | 27.50 | 25,437 |
| 11 Jun 2024 | 28.00 | 28.15 | 27.45 | 27.50 | 27.50 | 28,161 |
| 10 Jun 2024 | 28.35 | 28.35 | 27.70 | 27.95 | 27.95 | 18,579 |
| 07 Jun 2024 | 27.90 | 28.20 | 27.60 | 27.85 | 27.85 | 23,703 |
| 06 Jun 2024 | 27.85 | 28.35 | 27.85 | 27.95 | 27.95 | 26,448 |
| 05 Jun 2024 | 28.15 | 28.15 | 27.65 | 27.80 | 27.80 | 34,862 |
| 04 Jun 2024 | 28.45 | 28.45 | 27.85 | 28.15 | 28.15 | 28,367 |
| 03 Jun 2024 | 28.15 | 28.35 | 28.05 | 28.30 | 28.30 | 36,147 |
| 31 May 2024 | 28.10 | 28.20 | 27.80 | 28.05 | 28.05 | 39,914 |
| 30 May 2024 | 27.15 | 28.25 | 27.15 | 28.00 | 28.00 | 70,106 |
| 29 May 2024 | 27.75 | 27.90 | 27.50 | 27.60 | 27.60 | 56,636 |
| 28 May 2024 | 27.45 | 27.70 | 27.30 | 27.55 | 27.55 | 32,576 |
| 27 May 2024 | 27.15 | 27.50 | 27.15 | 27.45 | 27.45 | 15,516 |
| 24 May 2024 | 26.80 | 27.25 | 26.80 | 27.10 | 27.10 | 20,643 |
| 23 May 2024 | 27.15 | 27.35 | 26.65 | 27.10 | 27.10 | 29,640 |
| 22 May 2024 | 27.45 | 27.55 | 27.20 | 27.25 | 27.25 | 24,188 |
| 21 May 2024 | 27.65 | 27.80 | 27.45 | 27.50 | 27.50 | 25,553 |
| 20 May 2024 | 27.90 | 27.90 | 27.65 | 27.65 | 27.65 | 13,417 |
| 17 May 2024 | 27.95 | 27.95 | 27.65 | 27.90 | 27.90 | 54,264 |
| 16 May 2024 | 27.70 | 28.05 | 27.45 | 27.90 | 27.90 | 66,584 |
| 15 May 2024 | 27.50 | 27.90 | 27.35 | 27.60 | 27.60 | 28,651 |
| 14 May 2024 | 27.25 | 27.70 | 26.80 | 27.40 | 27.40 | 44,404 |
| 13 May 2024 | 27.45 | 27.45 | 27.10 | 27.15 | 27.15 | 27,378 |
| 10 May 2024 | 27.00 | 27.45 | 26.85 | 27.10 | 27.10 | 43,304 |
| 09 May 2024 | 27.10 | 27.60 | 26.95 | 27.20 | 27.20 | 140,277 |
| 08 May 2024 | 25.85 | 27.15 | 25.80 | 26.95 | 26.95 | 125,214 |
| 07 May 2024 | 26.20 | 26.25 | 25.80 | 26.25 | 26.25 | 37,778 |
| 06 May 2024 | 25.60 | 26.15 | 25.55 | 26.15 | 26.15 | 53,202 |
| 03 May 2024 | 25.95 | 25.95 | 25.35 | 25.70 | 25.70 | 42,808 |
| 02 May 2024 | 24.95 | 25.75 | 24.90 | 25.65 | 25.65 | 97,310 |
| 30 Apr 2024 | 25.35 | 25.40 | 24.90 | 24.90 | 24.90 | 55,341 |
| 29 Apr 2024 | 25.55 | 25.70 | 25.30 | 25.40 | 25.40 | 39,633 |
| 26 Apr 2024 | 25.60 | 25.65 | 25.35 | 25.45 | 25.45 | 20,826 |
| 25 Apr 2024 | 26.10 | 26.40 | 25.00 | 25.45 | 25.45 | 65,051 |
| 24 Apr 2024 | 25.90 | 26.30 | 25.85 | 26.15 | 26.15 | 27,672 |
| 23 Apr 2024 | 25.50 | 26.10 | 25.45 | 25.95 | 25.95 | 41,318 |
| 22 Apr 2024 | 25.80 | 26.25 | 25.75 | 25.85 | 25.85 | 68,237 |
| 19 Apr 2024 | 25.65 | 25.65 | 25.40 | 25.55 | 25.55 | 23,525 |
| 18 Apr 2024 | 25.45 | 25.80 | 25.40 | 25.75 | 25.75 | 55,819 |
| 17 Apr 2024 | 25.55 | 25.85 | 25.45 | 25.50 | 25.50 | 67,559 |
| 16 Apr 2024 | 25.60 | 25.60 | 25.20 | 25.50 | 25.50 | 64,876 |
| 15 Apr 2024 | 25.35 | 25.80 | 25.35 | 25.65 | 25.65 | 73,392 |
| 12 Apr 2024 | 25.75 | 25.80 | 25.30 | 25.30 | 25.30 | 362,380 |
| 11 Apr 2024 | 26.00 | 26.00 | 25.35 | 25.55 | 25.55 | 37,938 |
| 10 Apr 2024 | 26.00 | 26.00 | 25.45 | 25.70 | 25.70 | 45,701 |
| 09 Apr 2024 | 25.80 | 25.95 | 25.70 | 25.85 | 25.85 | 41,542 |
| 08 Apr 2024 | 26.30 | 26.35 | 25.85 | 25.95 | 25.95 | 53,741 |
| 05 Apr 2024 | 26.50 | 26.50 | 26.10 | 26.30 | 26.30 | 39,604 |
| 04 Apr 2024 | 26.60 | 26.85 | 26.40 | 26.65 | 26.65 | 70,989 |
| 03 Apr 2024 | 26.30 | 26.60 | 26.25 | 26.50 | 26.50 | 62,567 |
| 02 Apr 2024 | 26.80 | 26.95 | 26.30 | 26.40 | 26.40 | 55,543 |
| 28 Mar 2024 | 26.30 | 26.70 | 26.30 | 26.60 | 26.60 | 53,111 |
| 27 Mar 2024 | 26.02 | 26.22 | 25.96 | 26.20 | 26.20 | 38,202 |
| 26 Mar 2024 | 26.08 | 26.16 | 25.82 | 26.04 | 26.04 | 37,666 |
| 25 Mar 2024 | 25.82 | 26.08 | 25.78 | 26.08 | 26.08 | 20,844 |
| 22 Mar 2024 | 26.00 | 26.12 | 25.94 | 26.10 | 26.10 | 33,333 |
| 21 Mar 2024 | 25.54 | 26.04 | 25.54 | 25.94 | 25.94 | 51,344 |
| 20 Mar 2024 | 25.58 | 25.72 | 25.30 | 25.54 | 25.54 | 40,037 |
| 19 Mar 2024 | 25.38 | 25.64 | 25.26 | 25.58 | 25.58 | 43,445 |
| 18 Mar 2024 | 24.98 | 25.40 | 24.88 | 25.32 | 25.32 | 45,132 |
| 15 Mar 2024 | 24.86 | 25.16 | 24.80 | 24.80 | 24.80 | 181,606 |
| 14 Mar 2024 | 25.20 | 25.20 | 24.84 | 24.90 | 24.90 | 26,949 |
| 13 Mar 2024 | 25.20 | 25.20 | 24.96 | 25.14 | 25.14 | 28,674 |
| 12 Mar 2024 | 25.00 | 25.18 | 24.88 | 25.00 | 25.00 | 22,216 |
| 11 Mar 2024 | 25.18 | 25.24 | 24.52 | 24.90 | 24.90 | 60,319 |
| 08 Mar 2024 | 25.42 | 25.42 | 25.04 | 25.20 | 25.20 | 38,730 |
| 07 Mar 2024 | 24.80 | 25.40 | 24.68 | 25.30 | 25.30 | 56,620 |
| 06 Mar 2024 | 24.64 | 24.98 | 24.50 | 24.98 | 24.98 | 68,886 |
| 05 Mar 2024 | 24.78 | 24.92 | 24.50 | 24.64 | 24.64 | 47,796 |
| 04 Mar 2024 | 25.16 | 25.18 | 24.68 | 24.82 | 24.82 | 47,463 |
| 01 Mar 2024 | 24.98 | 25.18 | 24.72 | 24.86 | 24.86 | 44,842 |
| 29 Feb 2024 | 25.50 | 25.60 | 24.62 | 24.62 | 24.62 | 89,381 |
| 28 Feb 2024 | 25.90 | 25.90 | 25.00 | 25.44 | 25.44 | 68,334 |
| 27 Feb 2024 | 25.88 | 26.10 | 25.38 | 25.82 | 25.82 | 96,511 |
| 26 Feb 2024 | 25.40 | 26.26 | 24.28 | 25.94 | 25.94 | 155,798 |
| 23 Feb 2024 | 24.62 | 24.90 | 24.38 | 24.56 | 24.56 | 94,377 |
| 22 Feb 2024 | 24.80 | 25.40 | 24.76 | 24.94 | 24.94 | 72,989 |
| 21 Feb 2024 | 24.90 | 25.20 | 24.46 | 24.98 | 24.98 | 80,155 |
| 20 Feb 2024 | 24.64 | 24.74 | 24.26 | 24.40 | 24.40 | 49,062 |
| 19 Feb 2024 | 24.40 | 24.80 | 24.40 | 24.68 | 24.68 | 47,061 |
| 16 Feb 2024 | 24.36 | 24.94 | 24.30 | 24.78 | 24.78 | 44,597 |
| 15 Feb 2024 | 24.56 | 24.80 | 24.18 | 24.22 | 24.22 | 37,352 |
| 14 Feb 2024 | 24.40 | 24.66 | 24.40 | 24.58 | 24.58 | 27,131 |
| 13 Feb 2024 | 24.62 | 24.78 | 24.32 | 24.48 | 24.48 | 25,770 |
| 12 Feb 2024 | 24.62 | 24.90 | 24.58 | 24.68 | 24.68 | 21,351 |
| 09 Feb 2024 | 25.14 | 25.14 | 24.18 | 24.62 | 24.62 | 93,434 |
| 08 Feb 2024 | 25.22 | 25.22 | 24.72 | 24.94 | 24.94 | 54,155 |
| 07 Feb 2024 | 25.10 | 25.14 | 24.88 | 25.00 | 25.00 | 47,108 |
| 06 Feb 2024 | 24.60 | 25.04 | 24.56 | 24.94 | 24.94 | 36,047 |
| 05 Feb 2024 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | 41,189 |
| 02 Feb 2024 | 24.80 | 25.38 | 24.80 | 25.06 | 25.06 | 102,079 |
| 01 Feb 2024 | 24.40 | 24.80 | 24.40 | 24.54 | 24.54 | 59,840 |
| 31 Jan 2024 | 24.50 | 24.56 | 24.36 | 24.50 | 24.50 | 42,532 |
| 30 Jan 2024 | 24.86 | 24.86 | 24.30 | 24.48 | 24.48 | 31,356 |
| 29 Jan 2024 | 24.86 | 24.86 | 24.48 | 24.50 | 24.50 | 30,181 |
| 26 Jan 2024 | 24.40 | 24.90 | 24.34 | 24.78 | 24.78 | 40,965 |
| 25 Jan 2024 | 24.70 | 24.78 | 24.44 | 24.50 | 24.50 | 34,923 |
| 24 Jan 2024 | 24.58 | 24.80 | 24.56 | 24.62 | 24.62 | 33,067 |
| *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.