Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,866.38 -323.62 (-0.50%) CMC Crypto 200
1,325.79 +48.81 (+3.82%)
East Japan Railway Co (EJR.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 02 May 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 30 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 29 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 26 Apr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 25 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 24 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 23 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 22 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 19 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 18 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 17 Apr 2024 | 17.82 | 17.82 | 17.33 | 17.33 | 17.33 | 15 |
| 16 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 15 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 12 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 11 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 10 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 09 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 08 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 05 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 04 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 03 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 02 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 28 Mar 2024 | 17.94 | 17.98 | 17.94 | 17.98 | 17.98 | 25 |
| 28 Mar 2024 | 23.333332 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | -4.90 | - |
| 26 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | -4.90 | - |
| 25 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | -4.90 | - |
| 22 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -4.86 | - |
| 21 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -4.86 | - |
| 20 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -4.89 | - |
| 19 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -4.89 | - |
| 18 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -4.86 | - |
| 15 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -4.86 | - |
| 14 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -4.79 | - |
| 13 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -4.79 | - |
| 12 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -4.79 | - |
| 11 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -4.79 | - |
| 08 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | -4.79 | - |
| 07 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -4.86 | - |
| 06 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | -4.80 | - |
| 05 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | -4.80 | - |
| 04 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | -4.80 | - |
| 01 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -4.84 | - |
| 29 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -4.84 | - |
| 28 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -4.84 | - |
| 27 Feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -4.86 | - |
| 26 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -4.92 | - |
| 23 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -4.92 | - |
| 22 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -4.92 | - |
| 21 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -4.92 | - |
| 20 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -4.92 | - |
| 19 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -4.92 | - |
| 16 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | -4.87 | - |
| 15 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | -4.87 | - |
| 14 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | -4.93 | - |
| 13 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | -4.96 | - |
| 12 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | -4.96 | - |
| 09 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | -4.96 | - |
| 08 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -4.97 | - |
| 07 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -5.02 | - |
| 06 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -5.05 | - |
| 05 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -4.94 | - |
| 02 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -4.94 | - |
| 01 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -4.89 | - |
| 31 Jan 2024 | 17.37 | 17.37 | 17.37 | 17.37 | -4.62 | - |
| 30 Jan 2024 | 17.37 | 17.37 | 17.37 | 17.37 | -4.62 | - |
| 29 Jan 2024 | 17.37 | 17.37 | 17.33 | 17.33 | -4.61 | 120 |
| 26 Jan 2024 | 17.37 | 17.37 | 17.37 | 17.37 | -4.62 | - |
| 25 Jan 2024 | 17.37 | 17.37 | 17.37 | 17.37 | -4.62 | - |
| 24 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | -4.58 | - |
| 23 Jan 2024 | 17.37 | 17.37 | 17.37 | 17.37 | -4.62 | - |
| 22 Jan 2024 | 17.37 | 17.37 | 17.37 | 17.37 | -4.62 | - |
| 19 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | -4.58 | - |
| 18 Jan 2024 | 17.47 | 17.47 | 17.47 | 17.47 | -4.64 | - |
| 17 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | -4.71 | - |
| 16 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | -4.71 | - |
| 15 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -4.71 | - |
| 12 Jan 2024 | 17.67 | 17.70 | 17.67 | 17.70 | -4.71 | 75 |
| 11 Jan 2024 | 17.53 | 17.53 | 17.53 | 17.53 | -4.66 | - |
| 10 Jan 2024 | 17.47 | 17.47 | 17.47 | 17.47 | -4.64 | - |
| 09 Jan 2024 | 17.43 | 17.43 | 17.43 | 17.43 | -4.63 | - |
| 08 Jan 2024 | 17.43 | 17.43 | 17.43 | 17.43 | -4.63 | - |
| 05 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -4.63 | - |
| 04 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -4.63 | - |
| 03 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -4.57 | - |
| 02 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -4.57 | - |
| 29 Dec 2023 | 17.20 | 17.20 | 17.20 | 17.20 | -4.57 | - |
| 28 Dec 2023 | 17.13 | 17.13 | 17.13 | 17.13 | -4.55 | - |
| 27 Dec 2023 | 17.10 | 17.10 | 17.10 | 17.10 | -4.55 | - |
| 22 Dec 2023 | 17.10 | 17.10 | 17.10 | 17.10 | -4.55 | - |
| 21 Dec 2023 | 17.07 | 17.07 | 17.07 | 17.07 | -4.54 | - |
| 20 Dec 2023 | 17.07 | 17.07 | 17.07 | 17.07 | -4.54 | - |
| 19 Dec 2023 | 17.13 | 17.13 | 17.13 | 17.13 | -4.55 | - |
| 18 Dec 2023 | 17.53 | 17.53 | 17.53 | 17.53 | -4.66 | - |
| 15 Dec 2023 | 17.67 | 17.67 | 17.53 | 17.53 | -4.66 | 300 |
| 14 Dec 2023 | 17.83 | 17.83 | 17.83 | 17.83 | -4.74 | - |
| 13 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | -4.63 | 75 |
| 12 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | -4.60 | - |
| *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.