Singapore markets open in 1 hour 20 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,051.50 -1,406.32 (-2.25%) CMC Crypto 200
1,298.14 +3.47 (+0.27%)
Alimentation Couche-Tard Inc (CJA0.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 06 May 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 03 May 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 02 May 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 30 Apr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 29 Apr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 26 Apr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 25 Apr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 24 Apr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 23 Apr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 22 Apr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 19 Apr 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 18 Apr 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 17 Apr 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 16 Apr 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 15 Apr 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 12 Apr 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| 11 Apr 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| 10 Apr 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 09 Apr 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 08 Apr 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 05 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 04 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 03 Apr 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 02 Apr 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 28 Mar 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 28 Mar 2024 | 0.175 Dividend | |||||
| 27 Mar 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.41 | - |
| 26 Mar 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.92 | - |
| 25 Mar 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 52.98 | - |
| 22 Mar 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.00 | - |
| 21 Mar 2024 | 55.54 | 55.54 | 51.04 | 51.04 | 50.87 | 80 |
| 20 Mar 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.43 | - |
| 19 Mar 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 54.84 | - |
| 18 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.81 | - |
| 15 Mar 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.17 | - |
| 14 Mar 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.25 | - |
| 13 Mar 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.25 | - |
| 12 Mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 55.93 | - |
| 11 Mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 55.93 | - |
| 08 Mar 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.13 | - |
| 07 Mar 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.63 | - |
| 06 Mar 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.63 | - |
| 05 Mar 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.63 | - |
| 04 Mar 2024 | 57.48 | 57.48 | 57.08 | 57.08 | 56.89 | 32 |
| 01 Mar 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.49 | - |
| 29 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.61 | - |
| 28 Feb 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.68 | - |
| 27 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.82 | - |
| 26 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.82 | - |
| 23 Feb 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.58 | - |
| 22 Feb 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.77 | - |
| 21 Feb 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.59 | - |
| 20 Feb 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.03 | - |
| 19 Feb 2024 | 56.98 | 57.22 | 56.98 | 57.22 | 57.03 | 100 |
| 16 Feb 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.53 | - |
| 15 Feb 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.63 | - |
| 14 Feb 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.24 | - |
| 13 Feb 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.24 | - |
| 12 Feb 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.24 | - |
| 09 Feb 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.68 | - |
| 08 Feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.30 | - |
| 07 Feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.30 | - |
| 06 Feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.30 | - |
| 05 Feb 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.74 | - |
| 02 Feb 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.74 | - |
| 01 Feb 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.38 | - |
| 31 Jan 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 54.84 | - |
| 30 Jan 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.72 | - |
| 29 Jan 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.72 | - |
| 26 Jan 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.22 | - |
| 25 Jan 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.28 | - |
| 24 Jan 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.28 | - |
| 23 Jan 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.28 | - |
| 22 Jan 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.28 | - |
| 19 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.82 | - |
| 18 Jan 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.16 | - |
| 17 Jan 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.10 | - |
| 16 Jan 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.10 | - |
| 15 Jan 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.48 | - |
| 12 Jan 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.48 | - |
| 11 Jan 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.48 | - |
| 10 Jan 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.10 | - |
| 09 Jan 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.10 | - |
| 08 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.82 | - |
| 05 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.82 | - |
| 04 Jan 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.36 | - |
| 03 Jan 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.94 | - |
| 02 Jan 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.94 | - |
| 29 Dec 2023 | 52.66 | 52.66 | 52.66 | 52.66 | 52.48 | - |
| 28 Dec 2023 | 52.54 | 52.54 | 52.54 | 52.54 | 52.37 | - |
| 27 Dec 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.69 | - |
| 22 Dec 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 51.11 | - |
| 21 Dec 2023 | 51.52 | 51.52 | 51.52 | 51.52 | 51.35 | - |
| 20 Dec 2023 | 51.68 | 51.68 | 51.68 | 51.68 | 51.51 | - |
| 19 Dec 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.79 | - |
| 18 Dec 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.79 | - |
| 15 Dec 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.79 | - |
| 14 Dec 2023 | 52.54 | 52.54 | 52.54 | 52.54 | 52.37 | - |
| 13 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.33 | - |
| *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.