Singapore markets closed
Straits Times Index
3,437.16 +21.65 (+0.63%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,395.88 -3,152.62 (-5.21%) CMC Crypto 200
1,209.61 -51.57 (-4.09%)
Iron Mountain Incorporated (I5M.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:41AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 84.48 | 85.40 | 84.48 | 85.40 | 85.40 | 10 |
| 03 Jul 2024 | 84.42 | 84.78 | 84.42 | 84.78 | 84.78 | 50 |
| 02 Jul 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
| 01 Jul 2024 | 83.22 | 83.22 | 83.08 | 83.08 | 83.08 | 223 |
| 28 Jun 2024 | 83.12 | 83.60 | 83.12 | 83.60 | 83.60 | 50 |
| 27 Jun 2024 | 82.26 | 83.14 | 82.26 | 83.14 | 83.14 | 8 |
| 26 Jun 2024 | 82.32 | 83.14 | 82.32 | 83.14 | 83.14 | 18 |
| 25 Jun 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| 24 Jun 2024 | 82.50 | 83.40 | 82.50 | 83.40 | 83.40 | 20 |
| 21 Jun 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
| 20 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 19 Jun 2024 | 82.12 | 82.12 | 81.82 | 81.82 | 81.82 | 300 |
| 18 Jun 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | 30 |
| 17 Jun 2024 | 81.70 | 81.92 | 81.70 | 81.86 | 81.86 | 270 |
| 17 Jun 2024 | 0.65 Dividend | |||||
| 14 Jun 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.09 | - |
| 13 Jun 2024 | 80.32 | 81.78 | 80.32 | 81.78 | 81.13 | 40 |
| 12 Jun 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 80.38 | - |
| 11 Jun 2024 | 80.64 | 81.24 | 80.64 | 80.94 | 80.30 | 87 |
| 10 Jun 2024 | 79.10 | 80.80 | 79.10 | 80.80 | 80.16 | 44 |
| 07 Jun 2024 | 77.82 | 78.90 | 77.82 | 78.90 | 78.27 | 50 |
| 06 Jun 2024 | 75.56 | 77.70 | 75.50 | 77.52 | 76.90 | 1,200 |
| 05 Jun 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 73.99 | - |
| 04 Jun 2024 | 73.66 | 74.10 | 73.66 | 74.10 | 73.51 | 300 |
| 03 Jun 2024 | 75.92 | 75.92 | 74.88 | 74.88 | 74.28 | 192 |
| 31 May 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 72.64 | - |
| 30 May 2024 | 71.64 | 71.98 | 71.60 | 71.90 | 71.33 | 345 |
| 29 May 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.08 | - |
| 28 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.42 | - |
| 27 May 2024 | 73.62 | 73.62 | 73.16 | 73.16 | 72.58 | 19 |
| 24 May 2024 | 73.50 | 73.60 | 73.50 | 73.60 | 73.01 | 20 |
| 23 May 2024 | 74.50 | 74.58 | 74.50 | 74.58 | 73.99 | 30 |
| 22 May 2024 | 76.00 | 76.00 | 74.88 | 74.88 | 74.28 | 307 |
| 21 May 2024 | 75.12 | 75.96 | 75.12 | 75.96 | 75.36 | 110 |
| 20 May 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.28 | - |
| 17 May 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 74.66 | - |
| 16 May 2024 | 75.38 | 76.22 | 75.38 | 76.16 | 75.55 | 592 |
| 15 May 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 73.67 | - |
| 14 May 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.20 | - |
| 13 May 2024 | 73.82 | 73.82 | 72.88 | 72.88 | 72.30 | 50 |
| 10 May 2024 | 73.78 | 73.86 | 73.78 | 73.80 | 73.21 | 70 |
| 09 May 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 71.65 | - |
| 08 May 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.37 | - |
| 07 May 2024 | 71.02 | 71.32 | 71.02 | 71.32 | 70.75 | 160 |
| 06 May 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.36 | - |
| 03 May 2024 | 71.84 | 71.84 | 69.88 | 69.88 | 69.32 | 15 |
| 02 May 2024 | 72.54 | 73.44 | 72.54 | 73.44 | 72.86 | 82 |
| 30 Apr 2024 | 72.44 | 72.44 | 72.06 | 72.06 | 71.49 | 42 |
| 29 Apr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.73 | - |
| 26 Apr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.29 | - |
| 25 Apr 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 71.98 | - |
| 24 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.83 | - |
| 23 Apr 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.34 | - |
| 22 Apr 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 69.70 | - |
| 19 Apr 2024 | 69.20 | 69.38 | 69.20 | 69.38 | 68.83 | 220 |
| 18 Apr 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.64 | - |
| 17 Apr 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.28 | - |
| 16 Apr 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 69.50 | - |
| 15 Apr 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 70.71 | - |
| 12 Apr 2024 | 71.30 | 71.62 | 71.30 | 71.62 | 71.05 | 60 |
| 11 Apr 2024 | 70.12 | 70.22 | 69.98 | 69.98 | 69.42 | 1,634 |
| 10 Apr 2024 | 72.68 | 72.68 | 70.58 | 70.58 | 70.02 | 256 |
| 09 Apr 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 71.57 | - |
| 08 Apr 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.63 | 25 |
| 05 Apr 2024 | 72.54 | 72.82 | 72.54 | 72.82 | 72.24 | 5 |
| 04 Apr 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.36 | - |
| 03 Apr 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.06 | - |
| 02 Apr 2024 | 73.72 | 73.84 | 73.00 | 73.00 | 72.42 | 565 |
| 28 Mar 2024 | 73.74 | 74.66 | 73.74 | 74.38 | 73.79 | 403 |
| 27 Mar 2024 | 71.92 | 73.40 | 71.92 | 73.40 | 72.82 | 50 |
| 26 Mar 2024 | 72.30 | 72.48 | 71.88 | 72.48 | 71.90 | 68 |
| 25 Mar 2024 | 73.12 | 73.20 | 72.48 | 72.48 | 71.90 | 1,180 |
| 22 Mar 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 73.63 | - |
| 21 Mar 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 72.64 | - |
| 20 Mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 72.70 | - |
| 19 Mar 2024 | 73.14 | 73.86 | 73.14 | 73.86 | 73.27 | 50 |
| 18 Mar 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.07 | - |
| 15 Mar 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 70.87 | - |
| 14 Mar 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 71.86 | - |
| 14 Mar 2024 | 0.65 Dividend | |||||
| 13 Mar 2024 | 73.70 | 73.70 | 73.46 | 73.46 | 72.23 | 25 |
| 12 Mar 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 72.33 | - |
| 11 Mar 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 71.76 | 10 |
| 08 Mar 2024 | 73.64 | 74.98 | 73.64 | 74.98 | 73.73 | 104 |
| 07 Mar 2024 | 73.34 | 73.74 | 73.34 | 73.74 | 72.51 | 2,136 |
| 06 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.80 | - |
| 05 Mar 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 71.15 | - |
| 04 Mar 2024 | 73.02 | 73.02 | 72.62 | 72.68 | 71.46 | 40 |
| 01 Mar 2024 | 72.50 | 73.68 | 72.50 | 73.68 | 72.45 | 5 |
| 29 Feb 2024 | 69.90 | 73.24 | 69.50 | 73.24 | 72.01 | 1,610 |
| 28 Feb 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 66.90 | - |
| 27 Feb 2024 | 69.12 | 69.58 | 69.12 | 69.52 | 68.36 | 300 |
| 26 Feb 2024 | 68.90 | 69.28 | 68.90 | 69.28 | 68.12 | 20 |
| 23 Feb 2024 | 66.34 | 68.36 | 66.34 | 68.36 | 67.22 | 300 |
| 22 Feb 2024 | 63.12 | 67.02 | 63.12 | 67.02 | 65.90 | 980 |
| 21 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 61.95 | 30 |
| 20 Feb 2024 | 62.80 | 63.06 | 62.80 | 63.06 | 62.01 | 200 |
| 19 Feb 2024 | 62.86 | 63.00 | 62.86 | 63.00 | 61.95 | 1 |
| 16 Feb 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 63.38 | 20 |
| 15 Feb 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 61.65 | - |
| *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.