Singapore markets open in 1 hour 42 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,330.32 +1,363.07 (+2.35%) CMC Crypto 200
1,278.43 +7.68 (+0.60%)
Drax Group PLC (D9F2.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 2 |
| 30 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 29 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 26 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 25 Apr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 24 Apr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 23 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 22 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 19 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 18 Apr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 18 Apr 2024 | 0.139 Dividend | |||||
| 17 Apr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.73 | - |
| 16 Apr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.73 | - |
| 15 Apr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.73 | - |
| 12 Apr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.60 | - |
| 11 Apr 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.59 | - |
| 10 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.62 | - |
| 09 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.62 | - |
| 08 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.62 | - |
| 05 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.62 | - |
| 04 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.62 | - |
| 03 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.62 | - |
| 02 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.62 | - |
| 28 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.62 | - |
| 27 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.53 | - |
| 26 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.43 | - |
| 25 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.41 | - |
| 22 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.41 | - |
| 21 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.41 | - |
| 20 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.41 | - |
| 19 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.41 | - |
| 18 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.41 | - |
| 15 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.41 | - |
| 14 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.42 | - |
| 13 Mar 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.57 | - |
| 12 Mar 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.57 | - |
| 11 Mar 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.57 | - |
| 08 Mar 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.57 | - |
| 07 Mar 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.57 | - |
| 06 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.43 | - |
| 05 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.36 | - |
| 04 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.24 | - |
| 01 Mar 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.20 | - |
| 29 Feb 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.82 | - |
| 28 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.83 | - |
| 27 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.83 | - |
| 26 Feb 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.88 | - |
| 23 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.95 | - |
| 22 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.95 | - |
| 21 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.95 | - |
| 20 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.95 | - |
| 19 Feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.01 | - |
| 16 Feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.01 | - |
| 15 Feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.01 | - |
| 14 Feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.01 | - |
| 13 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.08 | - |
| 12 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.08 | - |
| 09 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.20 | - |
| 08 Feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.29 | - |
| 07 Feb 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.44 | - |
| 06 Feb 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.52 | - |
| 05 Feb 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.70 | - |
| 02 Feb 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.70 | - |
| 01 Feb 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.70 | - |
| 31 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.70 | - |
| 30 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.70 | - |
| 29 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.70 | - |
| 26 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.70 | - |
| 25 Jan 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.57 | - |
| 24 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.43 | - |
| 23 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.43 | - |
| 22 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.42 | - |
| 19 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.42 | - |
| 18 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.71 | - |
| 17 Jan 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.00 | - |
| 16 Jan 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.00 | - |
| 15 Jan 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.00 | - |
| 12 Jan 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.00 | - |
| 11 Jan 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.00 | - |
| 10 Jan 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.00 | - |
| 09 Jan 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.00 | - |
| 08 Jan 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.50 | - |
| 05 Jan 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.50 | - |
| 04 Jan 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.50 | - |
| 03 Jan 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.50 | - |
| 02 Jan 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.50 | - |
| 29 Dec 2023 | 5.57 | 5.63 | 5.57 | 5.63 | 5.50 | - |
| 28 Dec 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.43 | - |
| 27 Dec 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.33 | - |
| 22 Dec 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.29 | - |
| 21 Dec 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.29 | - |
| 20 Dec 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.29 | - |
| 19 Dec 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.29 | - |
| 18 Dec 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.28 | - |
| 15 Dec 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.28 | - |
| 14 Dec 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.24 | - |
| 13 Dec 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.24 | - |
| 12 Dec 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.24 | - |
| 11 Dec 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.21 | - |
| 08 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | - |
| *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.