Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,570.98 +3.79 (+0.07%) Dow
39,336.34 -39.53 (-0.10%) Nasdaq
18,393.37 +40.61 (+0.22%) Bitcoin USD
56,310.47 -955.68 (-1.67%) CMC Crypto 200
1,205.48 +39.37 (+3.38%)
AECOM (E6Z.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 100 |
| 05 Jul 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 04 Jul 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 03 Jul 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 03 Jul 2024 | 0.22 Dividend | |||||
| 02 Jul 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.78 | - |
| 01 Jul 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.27 | - |
| 28 Jun 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.77 | - |
| 27 Jun 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.77 | - |
| 26 Jun 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.27 | - |
| 25 Jun 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.27 | - |
| 24 Jun 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.27 | - |
| 21 Jun 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.27 | - |
| 20 Jun 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.27 | - |
| 19 Jun 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.27 | - |
| 18 Jun 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.27 | - |
| 17 Jun 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.28 | - |
| 14 Jun 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.28 | - |
| 13 Jun 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.78 | - |
| 12 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.78 | - |
| 11 Jun 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.28 | - |
| 10 Jun 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.28 | - |
| 07 Jun 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.78 | - |
| 06 Jun 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.78 | - |
| 05 Jun 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.28 | - |
| 04 Jun 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.78 | - |
| 03 Jun 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.28 | - |
| 31 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.78 | - |
| 30 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.78 | - |
| 29 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.78 | - |
| 28 May 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.27 | - |
| 27 May 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.27 | - |
| 24 May 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.77 | - |
| 23 May 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.77 | - |
| 22 May 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.77 | - |
| 21 May 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.27 | - |
| 20 May 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.27 | - |
| 17 May 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.77 | - |
| 16 May 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.77 | - |
| 15 May 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.77 | - |
| 14 May 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.26 | - |
| 13 May 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.76 | - |
| 10 May 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.76 | - |
| 09 May 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.76 | - |
| 08 May 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.76 | - |
| 07 May 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.25 | - |
| 06 May 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.76 | - |
| 03 May 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.76 | - |
| 02 May 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.26 | - |
| 30 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.26 | - |
| 29 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.26 | - |
| 26 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.26 | - |
| 25 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.26 | - |
| 24 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.26 | - |
| 23 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.26 | - |
| 23 Apr 2024 | 0.22 Dividend | |||||
| 22 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.04 | - |
| 19 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.54 | - |
| 18 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.54 | - |
| 17 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.03 | - |
| 16 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.03 | - |
| 15 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.03 | - |
| 12 Apr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.53 | - |
| 11 Apr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.53 | - |
| 10 Apr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.53 | - |
| 09 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.53 | - |
| 08 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.53 | - |
| 05 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.53 | - |
| 04 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.53 | - |
| 03 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.53 | - |
| 02 Apr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.02 | - |
| 28 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.03 | - |
| 27 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.53 | - |
| 26 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.53 | - |
| 25 Mar 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.02 | - |
| 22 Mar 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.02 | - |
| 21 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.04 | - |
| 20 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.55 | - |
| 19 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.56 | - |
| 18 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.56 | - |
| 15 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.56 | - |
| 14 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.56 | - |
| 13 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.56 | - |
| 12 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.06 | - |
| 11 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.06 | - |
| 08 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.07 | - |
| 07 Mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.07 | - |
| 06 Mar 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 79.58 | 100 |
| 05 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.07 | - |
| 04 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.07 | - |
| 01 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.07 | - |
| 29 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.07 | - |
| 28 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.07 | - |
| 27 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.07 | - |
| 26 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.07 | - |
| 23 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.57 | - |
| 22 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.07 | - |
| 21 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.07 | - |
| 20 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.56 | - |
| 19 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.56 | - |
| *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.