Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,644.55 +497.77 (+0.79%) CMC Crypto 200
1,391.12 -5.41 (-0.39%)
Humana Inc (HUM.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | - |
| 25 Apr 2024 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | - |
| 24 Apr 2024 | 306.20 | 313.00 | 306.20 | 313.00 | 313.00 | 20 |
| 23 Apr 2024 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | - |
| 22 Apr 2024 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | - |
| 19 Apr 2024 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | - |
| 18 Apr 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 17 Apr 2024 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | - |
| 16 Apr 2024 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | - |
| 15 Apr 2024 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | - |
| 12 Apr 2024 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | - |
| 11 Apr 2024 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | - |
| 10 Apr 2024 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | - |
| 09 Apr 2024 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | - |
| 08 Apr 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | - |
| 05 Apr 2024 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | - |
| 04 Apr 2024 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | - |
| 03 Apr 2024 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | - |
| 02 Apr 2024 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | - |
| 28 Mar 2024 | 321.10 | 321.10 | 321.10 | 321.10 | 321.10 | - |
| 27 Mar 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | - |
| 27 Mar 2024 | 0.885 Dividend | |||||
| 26 Mar 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 319.82 | - |
| 25 Mar 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 319.82 | - |
| 22 Mar 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 319.82 | - |
| 21 Mar 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 319.82 | - |
| 20 Mar 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.11 | - |
| 19 Mar 2024 | 319.30 | 319.30 | 319.30 | 319.30 | 318.42 | - |
| 18 Mar 2024 | 319.30 | 319.30 | 319.30 | 319.30 | 318.42 | - |
| 15 Mar 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 317.12 | - |
| 14 Mar 2024 | 316.30 | 316.30 | 316.30 | 316.30 | 315.43 | - |
| 13 Mar 2024 | 316.30 | 316.30 | 316.30 | 316.30 | 315.43 | - |
| 12 Mar 2024 | 316.30 | 316.30 | 316.30 | 316.30 | 315.43 | - |
| 11 Mar 2024 | 310.40 | 310.40 | 310.40 | 310.40 | 309.54 | - |
| 08 Mar 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.14 | - |
| 07 Mar 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.14 | - |
| 06 Mar 2024 | 312.60 | 312.60 | 312.60 | 312.60 | 311.74 | - |
| 05 Mar 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 320.11 | - |
| 04 Mar 2024 | 325.70 | 325.70 | 325.70 | 325.70 | 324.80 | - |
| 01 Mar 2024 | 326.10 | 326.10 | 326.10 | 326.10 | 325.20 | - |
| 29 Feb 2024 | 326.30 | 326.30 | 326.30 | 326.30 | 325.40 | - |
| 28 Feb 2024 | 333.10 | 333.10 | 333.10 | 333.10 | 332.18 | - |
| 27 Feb 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 332.08 | - |
| 26 Feb 2024 | 336.50 | 336.50 | 336.50 | 336.50 | 335.57 | - |
| 23 Feb 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 338.96 | - |
| 22 Feb 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 338.96 | - |
| 21 Feb 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 338.96 | - |
| 20 Feb 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 338.96 | - |
| 19 Feb 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 338.96 | - |
| 16 Feb 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 338.96 | - |
| 15 Feb 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 338.96 | - |
| 14 Feb 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 340.36 | - |
| 13 Feb 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 340.36 | - |
| 12 Feb 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 340.36 | - |
| 09 Feb 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 339.36 | - |
| 08 Feb 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 339.36 | - |
| 07 Feb 2024 | 339.10 | 339.10 | 339.10 | 339.10 | 338.16 | - |
| 06 Feb 2024 | 337.20 | 337.20 | 337.20 | 337.20 | 336.27 | - |
| 05 Feb 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 348.04 | - |
| 02 Feb 2024 | 347.30 | 347.30 | 347.30 | 347.30 | 346.34 | - |
| 01 Feb 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.04 | - |
| 31 Jan 2024 | 345.70 | 345.70 | 345.70 | 345.70 | 344.75 | - |
| 30 Jan 2024 | 336.20 | 336.20 | 336.20 | 336.20 | 335.27 | - |
| 29 Jan 2024 | 331.30 | 331.30 | 331.30 | 331.30 | 330.39 | - |
| 26 Jan 2024 | 328.90 | 328.90 | 328.90 | 328.90 | 327.99 | - |
| 25 Jan 2024 | 372.90 | 372.90 | 372.90 | 372.90 | 371.87 | - |
| 24 Jan 2024 | 373.70 | 373.70 | 373.70 | 373.70 | 372.67 | - |
| 23 Jan 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 372.47 | - |
| 22 Jan 2024 | 370.30 | 370.30 | 370.30 | 370.30 | 369.28 | - |
| 19 Jan 2024 | 380.20 | 380.20 | 377.50 | 377.50 | 376.46 | 10 |
| 18 Jan 2024 | 408.60 | 408.60 | 408.60 | 408.60 | 407.47 | - |
| 17 Jan 2024 | 402.20 | 402.20 | 402.20 | 402.20 | 401.09 | - |
| 16 Jan 2024 | 402.20 | 402.20 | 402.20 | 402.20 | 401.09 | - |
| 15 Jan 2024 | 416.50 | 416.50 | 416.50 | 416.50 | 415.35 | - |
| 12 Jan 2024 | 416.50 | 416.50 | 416.50 | 416.50 | 415.35 | - |
| 11 Jan 2024 | 418.40 | 418.40 | 418.40 | 418.40 | 417.25 | - |
| 10 Jan 2024 | 418.40 | 418.40 | 418.40 | 418.40 | 417.25 | - |
| 09 Jan 2024 | 418.40 | 418.40 | 418.40 | 418.40 | 417.25 | - |
| 08 Jan 2024 | 418.40 | 418.40 | 418.40 | 418.40 | 417.25 | - |
| 05 Jan 2024 | 426.50 | 426.50 | 426.50 | 426.50 | 425.32 | - |
| 04 Jan 2024 | 426.50 | 426.50 | 426.50 | 426.50 | 425.32 | - |
| 03 Jan 2024 | 426.50 | 426.50 | 426.50 | 426.50 | 425.32 | - |
| 02 Jan 2024 | 412.80 | 412.80 | 412.80 | 412.80 | 411.66 | - |
| 29 Dec 2023 | 409.90 | 411.40 | 409.90 | 411.40 | 410.26 | - |
| 28 Dec 2023 | 407.00 | 407.00 | 407.00 | 407.00 | 405.88 | - |
| 28 Dec 2023 | 0.885 Dividend | |||||
| 27 Dec 2023 | 407.00 | 407.00 | 407.00 | 407.00 | 404.99 | 149 |
| 22 Dec 2023 | 413.30 | 413.30 | 413.30 | 413.30 | 411.26 | - |
| 21 Dec 2023 | 415.60 | 415.60 | 415.60 | 415.60 | 413.55 | - |
| 20 Dec 2023 | 422.90 | 422.90 | 422.90 | 422.90 | 420.82 | - |
| 19 Dec 2023 | 422.90 | 422.90 | 422.90 | 422.90 | 420.82 | - |
| 18 Dec 2023 | 425.50 | 425.50 | 425.50 | 425.50 | 423.40 | - |
| 15 Dec 2023 | 429.50 | 429.50 | 429.50 | 429.50 | 427.38 | - |
| 14 Dec 2023 | 445.00 | 445.00 | 445.00 | 445.00 | 442.81 | - |
| 13 Dec 2023 | 445.00 | 445.00 | 445.00 | 445.00 | 442.81 | - |
| 12 Dec 2023 | 444.60 | 444.60 | 444.60 | 444.60 | 442.41 | - |
| 11 Dec 2023 | 454.10 | 454.10 | 454.10 | 454.10 | 451.86 | - |
| 08 Dec 2023 | 447.60 | 447.60 | 447.60 | 447.60 | 445.39 | - |
| 07 Dec 2023 | 451.60 | 451.60 | 451.60 | 451.60 | 449.37 | - |
| 06 Dec 2023 | 462.10 | 462.10 | 462.10 | 462.10 | 459.82 | - |
| *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.