Singapore markets close in 2 hours 42 minutes
Straits Times Index
3,322.18 -4.10 (-0.12%) Nikkei
39,726.56 +553.41 (+1.41%) Hang Seng
18,112.47 +39.57 (+0.22%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,623.73 +593.50 (+0.97%) CMC Crypto 200
1,278.35 -5.44 (-0.42%)
Orange SA (FTE.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 540 |
| 24 Jun 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 21 Jun 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 20 Jun 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 19 Jun 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 18 Jun 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 17 Jun 2024 | 9.48 | 9.48 | 9.34 | 9.34 | 9.34 | 540 |
| 14 Jun 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 13 Jun 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 12 Jun 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 11 Jun 2024 | 10.00 | 10.00 | 9.87 | 9.87 | 9.87 | 1,000 |
| 10 Jun 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 07 Jun 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 06 Jun 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 05 Jun 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 04 Jun 2024 | 10.52 | 10.55 | 10.52 | 10.55 | 10.55 | 40 |
| 04 Jun 2024 | 0.42 Dividend | |||||
| 03 Jun 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.41 | - |
| 31 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.19 | - |
| 30 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.19 | - |
| 29 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.18 | - |
| 28 May 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.26 | - |
| 27 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.23 | - |
| 24 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.21 | - |
| 23 May 2024 | 10.69 | 10.69 | 10.62 | 10.62 | 10.21 | 60 |
| 22 May 2024 | 10.85 | 10.85 | 10.70 | 10.70 | 10.29 | 100 |
| 21 May 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.43 | - |
| 20 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.40 | - |
| 17 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.36 | 78 |
| 16 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.31 | 100 |
| 15 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.24 | - |
| 14 May 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.21 | - |
| 13 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.18 | - |
| 10 May 2024 | 10.59 | 10.64 | 10.59 | 10.64 | 10.23 | 500 |
| 09 May 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.09 | - |
| 08 May 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.01 | - |
| 07 May 2024 | 10.44 | 10.49 | 10.41 | 10.41 | 10.01 | 1,382 |
| 06 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.04 | - |
| 03 May 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.03 | - |
| 02 May 2024 | 10.50 | 10.50 | 10.45 | 10.45 | 10.04 | 400 |
| 30 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.09 | - |
| 29 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.09 | 100 |
| 26 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.14 | - |
| 25 Apr 2024 | 10.68 | 10.68 | 10.49 | 10.49 | 10.08 | 400 |
| 24 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.61 | - |
| 23 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.61 | - |
| 22 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.45 | - |
| 19 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.20 | - |
| 18 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.17 | - |
| 17 Apr 2024 | 10.45 | 10.58 | 10.45 | 10.58 | 10.17 | 500 |
| 16 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 9.92 | - |
| 15 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.03 | - |
| 12 Apr 2024 | 10.47 | 10.47 | 10.44 | 10.44 | 10.03 | 90 |
| 11 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.07 | - |
| 10 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.19 | - |
| 09 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.23 | - |
| 08 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.30 | - |
| 05 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.38 | - |
| 04 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.44 | - |
| 03 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.44 | - |
| 02 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.44 | - |
| 28 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.37 | - |
| 27 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.18 | - |
| 26 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.20 | - |
| 25 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.20 | - |
| 22 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.20 | - |
| 21 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.27 | - |
| 20 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.18 | - |
| 19 Mar 2024 | 10.55 | 10.62 | 10.55 | 10.62 | 10.21 | 819 |
| 18 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.09 | - |
| 15 Mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.06 | - |
| 14 Mar 2024 | 10.42 | 10.43 | 10.42 | 10.43 | 10.03 | 210 |
| 13 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.07 | - |
| 12 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.25 | - |
| 11 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.19 | - |
| 08 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.15 | - |
| 07 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.15 | - |
| 06 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.21 | - |
| 05 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.12 | - |
| 04 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.22 | - |
| 01 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.25 | - |
| 29 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.30 | - |
| 28 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.30 | - |
| 27 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.29 | - |
| 26 Feb 2024 | 10.74 | 10.74 | 10.70 | 10.70 | 10.29 | 500 |
| 23 Feb 2024 | 10.82 | 10.82 | 10.58 | 10.58 | 10.17 | 1,086 |
| 22 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.47 | - |
| 21 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.47 | - |
| 20 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.44 | - |
| 19 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.44 | - |
| 16 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.37 | - |
| 15 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.22 | - |
| 14 Feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.20 | - |
| 13 Feb 2024 | 10.59 | 10.59 | 10.58 | 10.58 | 10.17 | 455 |
| 12 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.19 | - |
| 09 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.19 | - |
| 08 Feb 2024 | 10.69 | 10.69 | 10.60 | 10.60 | 10.19 | 90 |
| 07 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.37 | - |
| 06 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.52 | - |
| 05 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.57 | - |
| *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.