Singapore markets closed
Straits Times Index
3,327.06 +0.78 (+0.02%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,420.84 +563.71 (+0.93%) CMC Crypto 200
1,276.63 -7.15 (-0.56%)
Sogefi SpA (GEF.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM 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 |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2,500 |
| 25 Jun 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 24 Jun 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 21 Jun 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 20 Jun 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 19 Jun 2024 | 2.9950 | 3.1500 | 2.9950 | 3.1500 | 3.1500 | 2,500 |
| 18 Jun 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 17 Jun 2024 | 2.7150 | 2.7150 | 2.6400 | 2.6400 | 2.6400 | 2,500 |
| 14 Jun 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
| 13 Jun 2024 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
| 12 Jun 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 11 Jun 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 10 Jun 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 07 Jun 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | - |
| 06 Jun 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | - |
| 05 Jun 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 04 Jun 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
| 03 Jun 2024 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | - |
| 31 May 2024 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | - |
| 30 May 2024 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | - |
| 29 May 2024 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | - |
| 28 May 2024 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | - |
| 27 May 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 24 May 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
| 23 May 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
| 22 May 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 21 May 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 20 May 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
| 17 May 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
| 16 May 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | - |
| 15 May 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
| 14 May 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
| 13 May 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
| 10 May 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 09 May 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | - |
| 08 May 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | - |
| 07 May 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | - |
| 06 May 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
| 06 May 2024 | 0.2 Dividend | |||||
| 03 May 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.7000 | - |
| 02 May 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.7140 | - |
| 30 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.7372 | - |
| 29 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.7372 | - |
| 26 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.7372 | - |
| 25 Apr 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8210 | - |
| 24 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.8955 | - |
| 23 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.8955 | - |
| 22 Apr 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 2.9002 | - |
| 19 Apr 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 2.9374 | - |
| 18 Apr 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 2.9560 | - |
| 17 Apr 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 2.9560 | - |
| 16 Apr 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 2.9653 | - |
| 15 Apr 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 2.9933 | - |
| 12 Apr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.0305 | - |
| 11 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.9979 | - |
| 10 Apr 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 2.9747 | - |
| 09 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9607 | - |
| 08 Apr 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 2.9188 | - |
| 05 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9421 | - |
| 04 Apr 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 2.9467 | - |
| 03 Apr 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 2.9467 | - |
| 02 Apr 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.0026 | - |
| 28 Mar 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.0026 | - |
| 27 Mar 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.0026 | - |
| 26 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.9328 | - |
| 25 Mar 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 2.9374 | - |
| 22 Mar 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 2.9374 | - |
| 21 Mar 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 2.9374 | - |
| 20 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 2.8769 | - |
| 19 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 2.8769 | - |
| 18 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.8583 | - |
| 15 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.8583 | - |
| 14 Mar 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.7698 | - |
| 13 Mar 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.7698 | - |
| 12 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.6628 | - |
| 11 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.6628 | - |
| 08 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.7093 | - |
| 07 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.8024 | - |
| 06 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8210 | - |
| 05 Mar 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 2.8629 | - |
| 04 Mar 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 2.9095 | - |
| 01 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.9234 | - |
| 29 Feb 2024 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.7419 | - |
| 28 Feb 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.5790 | - |
| 27 Feb 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.5231 | - |
| 26 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9086 | - |
| 23 Feb 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.8267 | - |
| 22 Feb 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.7801 | - |
| 21 Feb 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.7801 | - |
| 20 Feb 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.7522 | - |
| 19 Feb 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.7652 | - |
| 16 Feb 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.7801 | - |
| 15 Feb 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.8081 | - |
| 14 Feb 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.7578 | - |
| 13 Feb 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.7429 | - |
| 12 Feb 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.7075 | - |
| 09 Feb 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.7112 | - |
| 08 Feb 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.7112 | - |
| 07 Feb 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.7150 | - |
| 06 Feb 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.7112 | - |
| *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.