Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,360.63 -55.82 (-0.66%) Bitcoin USD
69,492.12 -1,693.63 (-2.38%) CMC Crypto 200
1,509.71 -16.70 (-1.09%)
DEFAMA Deutsche Fachmarkt AG (DEF.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1,500 |
| 21 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 20 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 17 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 16 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 15 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 14 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 13 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 10 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 09 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 08 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 07 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 06 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 03 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 02 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 30 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 29 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 26 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 25 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 24 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 23 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 22 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 19 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 18 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 17 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 16 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 15 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 12 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 11 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 10 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 09 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 08 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 05 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 04 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 03 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 02 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 28 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 27 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 26 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 25 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 22 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 21 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 20 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 19 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 18 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 15 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 14 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 13 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 12 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 11 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 08 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 07 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 06 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 05 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 04 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 01 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 29 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 28 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 27 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 26 Feb 2024 | 25.70 | 25.90 | 25.30 | 25.30 | 25.30 | 1,500 |
| 23 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 22 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 21 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 20 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 19 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 16 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 15 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 14 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 13 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 12 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 09 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 08 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 07 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 06 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 05 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 02 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 01 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 31 Jan 2024 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | 553 |
| 30 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 29 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 26 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 25 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 24 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 23 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 22 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 19 Jan 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 18 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 17 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 16 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 15 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 12 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 11 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 10 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 09 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 08 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 05 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 04 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 03 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 02 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 29 Dec 2023 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | - |
| *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.