Singapore markets close in 3 hours 52 minutes
Straits Times Index
3,337.86 +5.06 (+0.15%) Nikkei
39,586.38 +3.30 (+0.01%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,246.19 +2,571.07 (+4.24%) CMC Crypto 200
1,311.12 +27.29 (+2.13%)
Fresnillo PLC (FNL.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 27 Jun 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 26 Jun 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 25 Jun 2024 | 6.67 | 6.67 | 6.55 | 6.55 | 6.55 | 158 |
| 24 Jun 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 21 Jun 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 20 Jun 2024 | 6.55 | 6.84 | 6.55 | 6.84 | 6.84 | 108 |
| 19 Jun 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 18 Jun 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 17 Jun 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 14 Jun 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 13 Jun 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 12 Jun 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 11 Jun 2024 | 7.00 | 7.00 | 6.63 | 6.63 | 6.63 | 100 |
| 10 Jun 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 07 Jun 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 06 Jun 2024 | 7.28 | 7.36 | 7.28 | 7.36 | 7.36 | 200 |
| 05 Jun 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 04 Jun 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 03 Jun 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 31 May 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 30 May 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 29 May 2024 | 7.27 | 7.32 | 7.27 | 7.32 | 7.32 | 250 |
| 28 May 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 27 May 2024 | 7.16 | 7.27 | 7.16 | 7.27 | 7.27 | 600 |
| 24 May 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 23 May 2024 | 7.27 | 7.27 | 7.24 | 7.24 | 7.24 | 150 |
| 22 May 2024 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | 700 |
| 21 May 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 20 May 2024 | 7.64 | 7.64 | 7.49 | 7.49 | 7.49 | 970 |
| 17 May 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 16 May 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 15 May 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 14 May 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 13 May 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 10 May 2024 | 6.88 | 6.88 | 6.87 | 6.87 | 6.87 | 9 |
| 09 May 2024 | 6.66 | 6.88 | 6.66 | 6.88 | 6.88 | 250 |
| 08 May 2024 | 6.64 | 6.64 | 6.61 | 6.61 | 6.61 | 300 |
| 07 May 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 06 May 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 03 May 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 02 May 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 30 Apr 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 29 Apr 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 26 Apr 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 25 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 24 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 23 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 22 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 19 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 18 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 18 Apr 2024 | 0.042 Dividend | |||||
| 17 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 16 Apr 2024 | 7.10 | 7.10 | 6.90 | 6.90 | 6.86 | 150 |
| 15 Apr 2024 | 7.20 | 7.20 | 7.11 | 7.16 | 7.12 | 1,035 |
| 12 Apr 2024 | 6.91 | 7.10 | 6.91 | 7.10 | 7.06 | 250 |
| 11 Apr 2024 | 6.88 | 6.89 | 6.88 | 6.89 | 6.85 | 400 |
| 10 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.84 | - |
| 09 Apr 2024 | 6.51 | 6.88 | 6.51 | 6.88 | 6.84 | 3,000 |
| 08 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | - |
| 05 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | 150 |
| 04 Apr 2024 | 6.22 | 6.37 | 6.22 | 6.37 | 6.33 | 1,500 |
| 03 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.06 | - |
| 02 Apr 2024 | 5.59 | 5.99 | 5.59 | 5.99 | 5.95 | 1,086 |
| 28 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | - |
| 27 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.23 | - |
| 26 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | - |
| 25 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | - |
| 22 Mar 2024 | 5.31 | 5.31 | 5.20 | 5.20 | 5.17 | 300 |
| 21 Mar 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | - |
| 20 Mar 2024 | 5.22 | 5.24 | 5.22 | 5.24 | 5.21 | 100 |
| 19 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | - |
| 18 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | - |
| 15 Mar 2024 | 5.53 | 5.56 | 5.53 | 5.56 | 5.53 | 50 |
| 14 Mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.52 | - |
| 13 Mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.52 | - |
| 12 Mar 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.55 | - |
| 11 Mar 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.55 | - |
| 08 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - |
| 07 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - |
| 06 Mar 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.75 | - |
| 05 Mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.64 | - |
| 04 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | - |
| 01 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | - |
| 29 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | - |
| 28 Feb 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.53 | - |
| 27 Feb 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.53 | - |
| 26 Feb 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.53 | - |
| 23 Feb 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.53 | - |
| 22 Feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.59 | - |
| 21 Feb 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.63 | - |
| 20 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.65 | - |
| 19 Feb 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.75 | - |
| 16 Feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.54 | - |
| 15 Feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.54 | - |
| 14 Feb 2024 | 5.71 | 5.71 | 5.58 | 5.58 | 5.55 | 300 |
| 13 Feb 2024 | 5.81 | 5.81 | 5.70 | 5.70 | 5.66 | 150 |
| 12 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | - |
| 09 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - |
| 08 Feb 2024 | 6.00 | 6.00 | 5.96 | 5.96 | 5.92 | 12 |
| *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.